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

Take-Two Interactive (NQ: TTWO )

152.33 +1.72 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2009 9.450 9.650 9.280 9.520 1,143,590 +0.01(+0.11%)
Jul 30, 2009 9.500 9.640 9.430 9.510 1,788,118 +0.06(+0.63%)
Jul 29, 2009 9.330 9.530 9.250 9.450 3,650,583 +0.08(+0.85%)
Jul 28, 2009 9.210 9.530 9.210 9.370 3,141,426 +0.02(+0.21%)
Jul 27, 2009 9.370 9.420 9.210 9.350 2,867,401 +0.13(+1.41%)
Jul 24, 2009 8.900 9.220 8.870 9.220 2,283,693 +0.21(+2.33%)
Jul 23, 2009 8.540 9.050 8.470 9.010 3,000,899 +0.47(+5.50%)
Jul 22, 2009 8.500 8.630 8.390 8.540 1,775,248 -0.04(-0.47%)
Jul 21, 2009 8.690 8.740 8.520 8.580 3,119,495 -0.03(-0.35%)
Jul 20, 2009 8.770 8.800 8.510 8.610 2,743,731 -0.07(-0.81%)
Jul 17, 2009 8.540 8.880 8.520 8.680 2,472,149 +0.16(+1.88%)
Jul 16, 2009 8.030 8.580 8.020 8.520 4,438,769 +0.43(+5.32%)
Jul 15, 2009 8.170 8.220 7.970 8.090 4,547,641 -0.01(-0.12%)
Jul 14, 2009 8.010 8.500 7.970 8.100 6,694,955 -0.88(-9.80%)
Jul 13, 2009 8.760 8.980 8.570 8.980 1,500,385 +0.14(+1.58%)
Jul 10, 2009 8.910 9.030 8.720 8.840 1,759,579 -0.14(-1.56%)
Jul 09, 2009 8.990 9.100 8.860 8.980 1,868,184 +0.05(+0.56%)
Jul 08, 2009 9.140 9.140 8.740 8.930 3,653,291 -0.22(-2.40%)
Jul 07, 2009 9.210 9.250 8.970 9.150 3,201,450 -0.03(-0.33%)
Jul 06, 2009 9.840 9.850 9.050 9.180 3,359,015 -0.66(-6.71%)
Jul 02, 2009 9.940 10.01 9.700 9.840 3,806,177 +0.11(+1.13%)
Jul 01, 2009 9.560 9.920 9.350 9.730 3,366,109 +0.26(+2.75%)
Jun 30, 2009 9.480 9.640 9.340 9.470 2,952,346 -0.02(-0.21%)
Jun 29, 2009 9.390 9.500 9.130 9.490 2,495,023 -0.01(-0.11%)
Jun 26, 2009 9.100 9.500 9.100 9.500 6,066,463 +0.35(+3.83%)
Jun 25, 2009 8.970 9.180 8.960 9.150 2,324,575 -0.07(-0.76%)
Jun 24, 2009 8.950 9.450 8.950 9.220 3,162,000 +0.32(+3.60%)
Jun 23, 2009 8.730 8.970 8.700 8.900 2,391,472 +0.17(+1.95%)
Jun 22, 2009 8.450 8.930 8.370 8.730 5,085,688 +0.27(+3.19%)
Jun 19, 2009 8.130 8.490 8.090 8.460 2,377,615 +0.44(+5.49%)
Jun 18, 2009 7.870 8.100 7.750 8.020 2,081,308 +0.12(+1.52%)
Jun 17, 2009 7.740 7.970 7.550 7.900 3,062,443 +0.38(+5.05%)
Jun 16, 2009 7.750 7.800 7.520 7.520 1,733,798 -0.12(-1.57%)
Jun 15, 2009 7.640 7.790 7.540 7.640 2,090,180 -0.36(-4.50%)
Jun 12, 2009 8.020 8.105 7.520 8.000 4,305,305 -0.01(-0.12%)
Jun 11, 2009 8.120 8.190 8.000 8.010 2,403,734 -0.16(-1.96%)
Jun 10, 2009 8.410 8.470 8.120 8.170 2,818,838 -0.19(-2.27%)
Jun 09, 2009 8.470 8.570 8.340 8.360 1,617,569 -0.08(-0.95%)
Jun 08, 2009 8.410 8.620 8.300 8.440 1,459,005 -0.09(-1.06%)
Jun 05, 2009 8.690 8.800 8.500 8.530 1,055,302 -0.07(-0.81%)
Jun 04, 2009 8.490 8.680 8.410 8.600 1,854,374 +0.20(+2.38%)
Jun 03, 2009 8.480 8.500 8.070 8.400 2,599,275 -0.11(-1.29%)
Jun 02, 2009 8.980 8.980 8.490 8.510 4,020,395 -0.50(-5.55%)
Jun 01, 2009 8.700 9.100 8.700 9.010 3,155,372 +0.38(+4.40%)
May 29, 2009 8.590 8.730 8.300 8.630 6,956,664 +0.09(+1.05%)
May 28, 2009 9.180 9.400 8.500 8.540 4,271,724 -0.99(-10.39%)
May 27, 2009 9.000 9.970 8.980 9.530 4,129,343 +0.70(+7.93%)
May 26, 2009 9.230 9.230 8.750 8.830 2,139,533 -0.17(-1.89%)
May 22, 2009 9.250 9.400 8.990 9.000 909,196 -0.23(-2.49%)
May 21, 2009 9.190 9.570 8.980 9.230 1,073,898 -0.12(-1.28%)
May 20, 2009 9.180 9.690 9.180 9.350 1,391,107 +0.26(+2.86%)
May 19, 2009 9.060 9.300 8.920 9.090 1,554,455 +0.06(+0.66%)
May 18, 2009 8.880 9.040 8.800 9.030 1,188,995 +0.22(+2.50%)
May 15, 2009 8.220 8.880 8.170 8.810 2,497,089 +0.62(+7.57%)
May 14, 2009 8.170 8.450 8.000 8.190 1,554,456 +0.03(+0.37%)
May 13, 2009 8.460 8.550 8.150 8.160 823,934 -0.39(-4.56%)
May 12, 2009 8.640 8.860 8.450 8.550 782,529 -0.19(-2.17%)
May 11, 2009 8.650 8.960 8.650 8.740 913,683 -0.16(-1.80%)
May 08, 2009 9.000 9.000 8.730 8.900 714,503 -0.01(-0.11%)
May 07, 2009 9.000 9.010 8.360 8.910 1,924,779 -0.05(-0.56%)
May 06, 2009 8.990 9.020 8.670 8.960 1,864,066 +0.03(+0.34%)
May 05, 2009 9.110 9.170 8.770 8.930 1,006,705 -0.12(-1.38%)
May 04, 2009 8.830 9.200 8.760 9.055 789,665 +0.21(+2.32%)
May 01, 2009 9.130 9.270 8.820 8.850 584,000 -0.23(-2.53%)
Apr 30, 2009 9.150 9.270 8.950 9.080 862,023 -0.03(-0.33%)
Apr 29, 2009 8.760 9.210 8.750 9.110 611,549 +0.44(+5.07%)
Apr 28, 2009 8.610 8.830 8.500 8.670 739,033 -0.07(-0.80%)
Apr 27, 2009 8.780 8.950 8.580 8.740 798,219 -0.12(-1.35%)
Apr 24, 2009 8.920 9.000 8.760 8.860 975,186 -0.01(-0.11%)
Apr 23, 2009 9.250 9.250 8.780 8.870 987,444 -0.39(-4.21%)
Apr 22, 2009 9.130 9.510 8.920 9.260 1,361,128 +0.03(+0.33%)
Apr 21, 2009 8.660 9.250 8.550 9.230 1,193,327 +0.44(+5.01%)
Apr 20, 2009 9.050 9.110 8.630 8.790 1,552,514 -0.59(-6.29%)
Apr 17, 2009 9.620 9.620 8.960 9.380 1,997,956 -0.48(-4.87%)
Apr 16, 2009 9.460 9.940 9.310 9.860 1,852,714 +0.45(+4.78%)
Apr 15, 2009 9.310 9.490 9.169 9.410 1,091,899 +0.04(+0.43%)
Apr 14, 2009 9.370 9.710 9.130 9.370 1,767,241 -0.08(-0.85%)
Apr 13, 2009 8.910 9.580 8.820 9.450 3,815,018 +1.05(+12.50%)
Apr 09, 2009 8.160 8.570 8.060 8.400 2,221,649 +0.42(+5.26%)
Apr 08, 2009 7.760 8.020 7.760 7.980 566,991 +0.25(+3.23%)
Apr 07, 2009 7.900 7.960 7.610 7.730 941,721 -0.24(-3.01%)
Apr 06, 2009 8.210 8.290 7.910 7.970 981,618 -0.33(-3.98%)
Apr 03, 2009 8.395 8.556 8.210 8.300 1,190,540 -0.14(-1.66%)
Apr 02, 2009 8.660 8.800 8.330 8.440 1,283,726 -0.03(-0.35%)
Apr 01, 2009 8.200 8.550 8.000 8.470 934,586 +0.12(+1.44%)
Mar 31, 2009 8.250 8.660 8.155 8.350 1,001,183 +0.13(+1.58%)
Mar 30, 2009 8.600 8.600 7.870 8.220 829,614 -0.69(-7.74%)
Mar 26, 2009 8.360 9.090 8.360 8.910 1,996,159 +0.66(+8.00%)
Mar 25, 2009 8.470 8.770 8.010 8.250 1,639,681 -0.20(-2.37%)
Mar 24, 2009 8.510 8.690 8.400 8.450 1,560,061 -0.16(-1.86%)
Mar 23, 2009 8.410 8.840 8.280 8.610 1,254,580 +0.04(+0.47%)
Mar 20, 2009 8.200 8.650 8.120 8.570 2,045,008 +0.42(+5.15%)
Mar 19, 2009 8.030 8.250 7.960 8.150 673,136 +0.21(+2.64%)
Mar 18, 2009 7.490 7.990 7.390 7.940 1,256,078 +0.43(+5.73%)
Mar 17, 2009 7.100 7.510 7.100 7.510 835,634 +0.38(+5.33%)
Mar 16, 2009 7.400 7.470 7.070 7.130 1,155,028 -0.23(-3.13%)
Mar 13, 2009 7.130 7.430 6.920 7.360 868,011 +0.26(+3.66%)
Mar 12, 2009 6.400 7.350 6.310 7.100 2,152,303 +0.69(+10.76%)
Mar 11, 2009 6.420 6.670 6.050 6.410 2,116,017 -0.44(-6.42%)
Mar 10, 2009 6.170 6.870 5.900 6.850 1,553,860 +0.84(+13.98%)
Mar 09, 2009 6.150 6.270 5.870 6.010 1,190,027 -0.20(-3.22%)
Mar 06, 2009 6.200 6.240 5.830 6.210 1,477,921 +0.53(+9.33%)
Mar 05, 2009 6.040 6.100 5.630 5.680 997,024 -0.40(-6.58%)
Mar 04, 2009 5.730 6.090 5.730 6.080 1,031,209 +0.43(+7.61%)
Mar 02, 2009 6.110 6.180 5.570 5.650 1,815,449 -0.54(-8.72%)
Feb 27, 2009 6.280 6.460 6.180 6.190 794,475 -0.13(-2.06%)
Feb 26, 2009 6.540 6.580 6.320 6.320 688,429 -0.19(-2.92%)
Feb 25, 2009 6.820 6.860 6.470 6.510 893,209 -0.39(-5.65%)
Feb 24, 2009 6.540 6.900 6.510 6.900 743,602 +0.42(+6.48%)
Feb 23, 2009 6.700 6.710 6.420 6.480 791,022 -0.22(-3.28%)
Feb 20, 2009 6.930 6.930 6.440 6.700 885,489 -0.31(-4.42%)
Feb 19, 2009 7.280 7.300 6.929 7.010 421,710 -0.17(-2.37%)
Feb 18, 2009 7.170 7.340 7.050 7.180 724,774 +0.13(+1.84%)
Feb 17, 2009 7.630 7.630 7.050 7.050 770,994 -0.73(-9.38%)
Feb 13, 2009 7.410 7.890 7.330 7.780 750,799 +0.35(+4.71%)
Feb 12, 2009 7.150 7.470 7.030 7.430 474,108 +0.10(+1.36%)
Feb 11, 2009 7.540 7.730 7.210 7.330 679,903 -0.16(-2.14%)
Feb 10, 2009 7.990 8.300 7.480 7.490 988,422 -0.49(-6.14%)
Feb 09, 2009 7.760 7.980 7.755 7.980 782,327 +0.20(+2.57%)
Feb 06, 2009 7.280 7.820 7.220 7.780 1,324,742 +0.49(+6.72%)
Feb 05, 2009 6.850 7.490 6.800 7.290 1,552,466 +0.38(+5.50%)
Feb 04, 2009 6.810 6.990 6.730 6.910 1,110,362 +0.12(+1.77%)
Feb 03, 2009 6.990 7.000 6.709 6.790 1,221,861 -0.24(-3.41%)
Feb 02, 2009 6.970 7.180 6.700 7.030 1,405,051 +0.01(+0.14%)
Jan 30, 2009 7.260 7.280 6.995 7.020 892,523 -0.17(-2.36%)
Jan 29, 2009 7.350 7.470 7.160 7.190 939,488 -0.25(-3.36%)
Jan 28, 2009 7.520 7.590 7.360 7.440 771,687 +0.05(+0.68%)
Jan 27, 2009 7.500 7.550 7.310 7.390 506,220 -0.05(-0.67%)
Jan 26, 2009 7.290 7.690 7.290 7.440 553,220 -0.02(-0.27%)
Jan 23, 2009 6.850 7.720 6.850 7.460 1,755,931 +0.40(+5.67%)
Jan 22, 2009 7.240 7.240 6.900 7.060 499,132 -0.30(-4.08%)
Jan 21, 2009 7.400 7.450 7.000 7.360 697,370 +0.05(+0.68%)
Jan 20, 2009 7.580 7.630 7.290 7.310 940,223 -0.29(-3.82%)
Jan 16, 2009 7.140 7.600 7.030 7.600 2,039,138 +0.51(+7.19%)
Jan 15, 2009 7.090 7.210 6.910 7.090 1,118,545 -0.02(-0.28%)
Jan 14, 2009 7.050 7.170 6.840 7.110 1,184,031 +0.01(+0.14%)
Jan 13, 2009 7.550 7.730 7.040 7.100 1,534,537 -0.40(-5.33%)
Jan 12, 2009 7.870 7.920 7.420 7.500 1,012,733 -0.36(-4.58%)
Jan 09, 2009 8.110 8.170 7.820 7.860 831,560 -0.23(-2.84%)
Jan 08, 2009 7.630 8.170 7.620 8.090 1,249,582 +0.36(+4.66%)
Jan 07, 2009 7.750 7.890 7.660 7.730 847,506 -0.16(-2.03%)
Jan 06, 2009 8.240 8.250 7.880 7.890 1,629,514 -0.25(-3.07%)
Jan 05, 2009 7.910 8.230 7.880 8.140 1,223,360 +0.19(+2.39%)
Jan 02, 2009 7.590 8.040 7.540 7.950 844,997 +0.39(+5.16%)
Dec 31, 2008 7.280 7.620 7.060 7.560 1,964,989 +0.26(+3.56%)
Dec 30, 2008 7.550 7.550 7.170 7.300 1,356,786 -0.18(-2.41%)
Dec 29, 2008 7.770 7.920 7.340 7.480 818,545 -0.24(-3.11%)
Dec 26, 2008 7.810 7.890 7.670 7.720 297,215 -0.09(-1.15%)
Dec 24, 2008 7.880 7.970 7.650 7.810 310,960 -0.04(-0.51%)
Dec 23, 2008 7.820 8.130 7.630 7.850 1,283,589 +0.03(+0.38%)
Dec 22, 2008 8.410 8.460 7.390 7.820 2,015,900 -0.61(-7.24%)
Dec 19, 2008 9.010 9.040 8.150 8.430 3,132,924 -0.48(-5.39%)
Dec 18, 2008 9.330 10.25 8.650 8.910 5,934,439 -3.16(-26.18%)
Dec 17, 2008 12.05 12.36 11.87 12.07 1,840,400 +0.01(+0.08%)
Dec 16, 2008 11.46 12.17 11.29 12.06 1,020,350 +0.50(+4.33%)
Dec 15, 2008 12.41 12.48 11.21 11.56 811,542 -0.79(-6.40%)
Dec 12, 2008 11.55 12.40 11.26 12.35 851,536 +0.58(+4.93%)
Dec 11, 2008 12.39 12.70 11.58 11.77 670,685 -0.69(-5.54%)
Dec 10, 2008 12.05 12.54 11.58 12.46 1,141,027 +0.34(+2.81%)
Dec 09, 2008 11.94 12.81 11.57 12.12 971,596 +0.03(+0.25%)
Dec 08, 2008 12.32 12.43 11.88 12.09 1,076,122 -0.01(-0.08%)
Dec 05, 2008 11.11 12.10 10.87 12.10 611,846 +0.81(+7.17%)
Dec 04, 2008 11.78 11.96 11.20 11.29 768,139 -0.60(-5.05%)
Dec 03, 2008 11.52 11.99 11.00 11.89 814,362 +0.41(+3.57%)
Dec 02, 2008 11.22 11.64 10.80 11.48 1,715,654 +0.48(+4.36%)
Dec 01, 2008 11.91 12.50 10.98 11.00 909,610 -1.15(-9.47%)
Nov 28, 2008 11.95 12.17 11.87 12.15 143,458 +0.10(+0.83%)
Nov 26, 2008 11.03 12.13 11.03 12.05 772,521 +0.81(+7.21%)
Nov 25, 2008 11.32 11.32 10.75 11.24 637,988 +0.06(+0.54%)
Nov 24, 2008 10.13 11.27 9.810 11.18 844,144 +1.08(+10.69%)
Nov 21, 2008 9.970 10.10 9.350 10.10 1,133,407 +0.33(+3.38%)
Nov 20, 2008 9.740 10.22 9.630 9.770 1,178,511 -0.05(-0.51%)
Nov 19, 2008 10.42 10.63 9.790 9.820 662,694 -0.57(-5.49%)
Nov 18, 2008 10.40 10.66 10.01 10.39 1,005,510 +0.10(+0.97%)
Nov 17, 2008 10.78 10.87 10.26 10.29 587,459 -0.47(-4.37%)
Nov 14, 2008 10.69 11.40 10.03 10.76 1,312,004 +0.07(+0.65%)
Nov 13, 2008 10.80 11.27 10.03 10.69 1,746,747 -0.11(-1.02%)
Nov 12, 2008 11.79 12.05 10.77 10.80 988,518 -1.16(-9.70%)
Nov 11, 2008 12.06 12.28 11.88 11.96 652,495 -0.14(-1.16%)
Nov 10, 2008 12.67 12.68 12.04 12.10 723,920 +0.36(+3.07%)
Nov 07, 2008 11.64 11.75 11.20 11.74 742,300 +0.33(+2.89%)
Nov 06, 2008 12.14 12.22 11.35 11.41 506,735 -0.71(-5.86%)
Nov 05, 2008 12.51 12.77 12.00 12.12 519,321 -0.36(-2.88%)
Nov 04, 2008 12.47 13.03 12.32 12.48 856,640 +0.22(+1.79%)
Nov 03, 2008 12.06 12.30 11.69 12.26 528,903 +0.40(+3.37%)
Oct 31, 2008 11.50 11.92 11.28 11.86 1,027,086 +0.19(+1.63%)
Oct 30, 2008 11.45 11.96 11.11 11.67 945,925 +0.51(+4.57%)
Oct 29, 2008 11.41 11.47 10.81 11.16 817,353 -0.22(-1.93%)
Oct 28, 2008 11.29 11.48 10.98 11.38 1,105,210 +0.43(+3.93%)
Oct 27, 2008 11.28 11.66 10.94 10.95 873,357 -0.45(-3.95%)
Oct 24, 2008 11.47 11.79 11.20 11.40 562,388 -0.51(-4.28%)
Oct 23, 2008 12.52 12.80 11.59 11.91 1,055,435 -0.55(-4.41%)
Oct 22, 2008 12.78 12.89 12.26 12.46 565,537 -0.52(-4.01%)
Oct 21, 2008 13.00 13.32 12.65 12.98 706,312 -0.17(-1.29%)
Oct 20, 2008 12.91 13.48 12.53 13.15 944,736 +0.46(+3.62%)
Oct 17, 2008 12.56 13.38 12.56 12.69 1,411,826 -0.27(-2.08%)
Oct 16, 2008 12.45 13.31 11.86 12.96 1,230,233 +0.94(+7.82%)
Oct 15, 2008 13.41 14.38 11.95 12.02 1,060,154 -1.61(-11.81%)
Oct 14, 2008 14.80 14.80 13.30 13.63 1,028,374 -0.45(-3.20%)
Oct 13, 2008 13.00 14.16 13.00 14.08 984,270 +1.24(+9.66%)
Oct 10, 2008 12.50 13.02 11.49 12.84 1,688,839 -0.17(-1.31%)
Oct 09, 2008 13.85 15.35 12.72 13.01 1,247,285 -0.52(-3.84%)
Oct 08, 2008 13.36 14.23 13.10 13.53 1,772,891 -0.24(-1.74%)
Oct 07, 2008 14.64 14.91 13.70 13.77 1,080,709 -0.67(-4.64%)
Oct 06, 2008 14.88 14.88 13.50 14.44 1,476,253 -0.57(-3.80%)
Oct 03, 2008 15.14 15.29 14.80 15.01 1,600,839 +0.15(+1.01%)
Oct 02, 2008 15.82 15.98 14.69 14.86 1,521,998 -1.07(-6.72%)
Oct 01, 2008 16.21 16.37 15.69 15.93 937,153 -0.47(-2.87%)
Sep 30, 2008 15.60 16.43 15.23 16.40 1,899,116 +0.97(+6.29%)
Sep 29, 2008 16.08 16.08 14.82 15.43 2,687,031 -0.73(-4.52%)
Sep 26, 2008 15.90 16.20 15.76 16.16 842,222 -0.06(-0.37%)
Sep 25, 2008 16.30 16.30 15.95 16.22 1,285,150 +0.02(+0.12%)
Sep 24, 2008 16.65 16.65 15.95 16.20 1,629,362 -0.10(-0.61%)
Sep 23, 2008 16.41 16.72 15.94 16.30 1,733,038 -0.05(-0.31%)
Sep 22, 2008 16.55 17.24 15.94 16.35 2,094,325 -0.22(-1.33%)
Sep 19, 2008 16.25 17.31 15.76 16.57 2,742,389 +1.06(+6.83%)
Sep 18, 2008 15.31 15.72 14.76 15.51 3,403,667 +0.50(+3.33%)
Sep 17, 2008 16.54 16.83 15.01 15.01 3,584,195 -1.74(-10.39%)
Sep 16, 2008 16.30 17.00 15.87 16.75 3,880,999 +0.18(+1.09%)
Sep 15, 2008 15.80 17.76 15.72 16.57 13,551,857 -5.32(-24.30%)
Sep 12, 2008 20.90 22.12 20.51 21.89 987,100 +0.24(+1.11%)
Sep 11, 2008 21.35 21.85 20.76 21.65 3,218,729 +0.04(+0.19%)
Sep 10, 2008 21.92 22.25 21.36 21.61 2,408,070 -0.16(-0.73%)
Sep 09, 2008 23.35 23.68 20.56 21.77 3,072,367 -1.42(-6.12%)
Sep 08, 2008 23.86 23.98 23.00 23.19 1,248,118 -0.42(-1.78%)
Sep 05, 2008 23.00 23.89 22.65 23.61 1,875,581 +0.38(+1.64%)
Sep 04, 2008 23.36 23.45 22.90 23.23 1,627,369 +0.06(+0.26%)
Sep 03, 2008 24.51 24.60 21.34 23.17 4,046,397 -1.37(-5.58%)
Sep 02, 2008 25.33 25.34 24.15 24.54 1,314,421 -0.53(-2.11%)
Aug 29, 2008 25.17 25.22 24.96 25.07 539,687 -0.03(-0.12%)
Aug 28, 2008 25.11 25.25 25.06 25.10 777,298 -0.01(-0.04%)
Aug 27, 2008 25.13 25.22 25.07 25.11 580,846 -0.02(-0.08%)
Aug 26, 2008 25.10 25.75 25.00 25.13 2,217,851 +0.67(+2.74%)
Aug 25, 2008 24.29 24.57 24.19 24.46 744,017 -0.01(-0.04%)
Aug 22, 2008 24.49 24.69 24.26 24.47 588,458 +0.09(+0.37%)
Aug 21, 2008 24.16 24.61 23.91 24.38 975,821 +0.04(+0.16%)
Aug 20, 2008 23.29 24.57 23.01 24.34 3,899,690 +1.27(+5.50%)
Aug 19, 2008 23.80 23.80 22.74 23.07 2,496,376 -0.68(-2.86%)
Aug 18, 2008 23.40 24.56 23.17 23.75 4,576,719 -1.09(-4.39%)
Aug 15, 2008 24.98 25.01 24.55 24.84 758,811 +0.11(+0.44%)
Aug 14, 2008 24.55 24.80 24.41 24.73 447,399 +0.01(+0.04%)
Aug 13, 2008 24.66 24.84 24.50 24.72 1,027,683 +0.05(+0.20%)
Aug 12, 2008 24.55 24.92 24.50 24.67 1,234,479 +0.10(+0.41%)
Aug 11, 2008 24.41 24.58 24.25 24.57 1,283,344 +0.17(+0.70%)
Aug 08, 2008 23.86 24.55 23.79 24.40 675,877 +0.51(+2.13%)
Aug 07, 2008 24.08 24.32 23.80 23.89 286,588 -0.40(-1.65%)
Aug 06, 2008 23.93 24.42 23.60 24.29 341,491 +0.26(+1.08%)
Aug 05, 2008 23.12 24.05 23.02 24.03 498,171 +1.08(+4.71%)
Aug 04, 2008 23.06 23.41 22.80 22.95 664,337 -0.16(-0.69%)
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.