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

Genworth Financial (NY: GNW )

6.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2010 13.58 14.70 13.22 13.58 37,216,936 -2.21(-14.00%)
Jul 29, 2010 15.66 16.10 15.18 15.79 8,484 +0.23(+1.48%)
Jul 28, 2010 15.56 15.80 15.45 15.56 6,954 -0.09(-0.58%)
Jul 27, 2010 15.65 15.88 15.52 15.65 5,228 +0.10(+0.64%)
Jul 26, 2010 15.25 15.69 15.12 15.55 7,486,050 +0.29(+1.90%)
Jul 23, 2010 14.95 15.32 14.64 15.26 6,819,959 +0.26(+1.73%)
Jul 22, 2010 14.20 15.06 14.12 15.00 1,100 +1.07(+7.68%)
Jul 21, 2010 14.53 14.74 13.86 13.93 9,986,216 -0.53(-3.67%)
Jul 20, 2010 14.46 14.50 13.38 14.46 9,988,237 +0.56(+4.03%)
Jul 19, 2010 13.53 14.05 13.40 13.90 7,310,825 +0.45(+3.35%)
Jul 16, 2010 13.46 14.17 13.39 13.45 8,752,624 -0.63(-4.47%)
Jul 15, 2010 14.55 14.55 13.88 14.08 7,145,848 -0.43(-2.96%)
Jul 14, 2010 14.50 14.67 14.25 14.51 5,137,121 -0.22(-1.49%)
Jul 13, 2010 14.78 14.85 14.32 14.73 2,317 +0.27(+1.87%)
Jul 12, 2010 14.49 14.64 14.12 14.46 7,744,398 -0.13(-0.89%)
Jul 09, 2010 14.59 14.60 13.95 14.59 8,402,788 +0.64(+4.59%)
Jul 08, 2010 14.06 14.10 13.61 13.95 1,900 +0.14(+1.01%)
Jul 07, 2010 13.22 13.84 12.98 13.81 14,137 +0.92(+7.14%)
Jul 06, 2010 12.89 13.26 12.69 12.89 8,489 +0.23(+1.82%)
Jul 02, 2010 12.66 13.06 12.45 12.66 6,286,095 -0.11(-0.86%)
Jul 01, 2010 12.77 13.21 12.39 12.77 14,309,014 -0.30(-2.30%)
Jun 30, 2010 13.33 13.56 13.04 13.07 2,031 -0.15(-1.13%)
Jun 29, 2010 13.24 13.82 13.09 13.22 3,039 -0.79(-5.64%)
Jun 25, 2010 14.01 14.21 13.65 14.01 15,712,325 +0.04(+0.29%)
Jun 24, 2010 14.26 14.36 13.76 13.97 11,613,388 -0.48(-3.32%)
Jun 23, 2010 14.69 14.80 14.14 14.45 8,449,931 -0.18(-1.23%)
Jun 22, 2010 15.18 15.22 14.61 14.63 1,000 -0.48(-3.18%)
Jun 21, 2010 15.53 15.74 14.96 15.11 7,387,623 -0.17(-1.11%)
Jun 18, 2010 15.28 15.36 14.92 15.28 9,152,371 +0.35(+2.34%)
Jun 17, 2010 15.35 15.50 14.62 14.93 200 -0.39(-2.55%)
Jun 16, 2010 15.63 15.74 15.19 15.32 11,941,507 -0.61(-3.83%)
Jun 15, 2010 15.55 15.97 15.35 15.93 350 +0.61(+3.98%)
Jun 14, 2010 15.53 16.00 15.30 15.32 7,394,414 -0.04(-0.26%)
Jun 11, 2010 14.84 15.41 14.78 15.36 6,659,298 +0.23(+1.52%)
Jun 10, 2010 14.59 15.16 14.46 15.13 1,700 +1.03(+7.30%)
Jun 09, 2010 14.54 14.96 14.02 14.10 10,501,663 -0.30(-2.08%)
Jun 08, 2010 14.12 14.43 13.45 14.40 13,764,979 +0.43(+3.08%)
Jun 07, 2010 14.77 14.96 13.96 13.97 10,120,293 -0.71(-4.84%)
Jun 04, 2010 14.68 15.32 14.59 14.68 11,934,280 -0.96(-6.14%)
Jun 03, 2010 15.75 15.89 15.26 15.64 6,695,019 -0.02(-0.13%)
Jun 02, 2010 15.09 15.66 14.95 15.66 63,574 +0.74(+4.96%)
Jun 01, 2010 15.23 15.60 14.91 14.92 12,541,703 -0.67(-4.30%)
May 28, 2010 15.59 16.20 15.36 15.59 11,193,157 -0.40(-2.50%)
May 27, 2010 15.37 16.02 15.19 15.99 10,404,553 +1.19(+8.04%)
May 26, 2010 15.03 15.45 14.70 14.80 200 +0.09(+0.61%)
May 25, 2010 13.69 14.76 13.54 14.71 694 +0.34(+2.37%)
May 24, 2010 14.48 15.14 14.27 14.37 11,761,548 -0.14(-0.96%)
May 21, 2010 13.55 14.59 13.39 14.51 11,804,455 +0.68(+4.92%)
May 20, 2010 13.87 14.49 13.75 13.83 16,227 -1.09(-7.31%)
May 19, 2010 14.64 15.26 14.30 14.92 10,617,508 -0.01(-0.07%)
May 18, 2010 15.59 15.63 14.78 14.93 1,200 -0.39(-2.55%)
May 17, 2010 15.69 15.82 14.76 15.32 11,986,747 -0.27(-1.73%)
May 14, 2010 15.59 16.02 15.32 15.59 9,857,604 -0.70(-4.30%)
May 13, 2010 16.57 16.72 16.25 16.29 8,133,907 -0.38(-2.25%)
May 12, 2010 16.60 16.82 16.40 16.66 7,869,471 +0.21(+1.31%)
May 11, 2010 16.90 16.96 16.38 16.45 100 +0.08(+0.49%)
May 10, 2010 16.12 16.38 15.96 16.37 18,136,056 +1.84(+12.66%)
May 07, 2010 15.03 15.21 13.98 14.53 22,181,836 -0.26(-1.76%)
May 06, 2010 15.50 15.94 12.98 14.79 1,000 -0.66(-4.27%)
May 05, 2010 15.67 16.18 15.31 15.45 11,935,256 -0.54(-3.38%)
May 04, 2010 16.53 16.54 15.88 15.99 100 -0.87(-5.16%)
May 03, 2010 16.52 17.07 16.52 16.86 9,006,724 +0.34(+2.06%)
Apr 30, 2010 17.86 17.88 16.51 16.52 18,406,844 -1.57(-8.68%)
Apr 29, 2010 17.65 18.35 17.62 18.09 10,552,749 +0.69(+3.97%)
Apr 28, 2010 17.74 18.14 17.31 17.40 13,519,658 +0.11(+0.64%)
Apr 27, 2010 18.67 18.68 17.24 17.29 2,395 -1.54(-8.18%)
Apr 26, 2010 19.08 19.36 18.74 18.83 8,536,940 -0.13(-0.69%)
Apr 23, 2010 18.68 19.16 18.55 18.96 7,724,214 +0.28(+1.50%)
Apr 22, 2010 18.34 18.68 18.00 18.68 8,721,674 +0.13(+0.70%)
Apr 21, 2010 18.59 18.75 18.27 18.55 21,218 +0.05(+0.27%)
Apr 20, 2010 18.40 18.55 18.05 18.50 100 +0.16(+0.87%)
Apr 19, 2010 17.94 18.44 17.75 18.34 8,369,552 +0.24(+1.33%)
Apr 16, 2010 18.62 18.71 17.92 18.10 12,502,245 -0.66(-3.52%)
Apr 15, 2010 18.83 18.91 18.60 18.76 7,586,833 -0.02(-0.11%)
Apr 14, 2010 18.36 19.10 18.28 18.78 10,154,716 +0.59(+3.24%)
Apr 13, 2010 18.17 18.30 17.96 18.19 6,245,341 -0.10(-0.55%)
Apr 12, 2010 18.39 18.41 18.20 18.29 6,242,743 -0.02(-0.11%)
Apr 09, 2010 18.42 18.59 18.08 18.31 4,606,600 +0.00(+0.00%)
Apr 08, 2010 18.06 18.49 17.79 18.31 9,476,744 +0.11(+0.60%)
Apr 07, 2010 18.53 18.55 18.02 18.20 8,067,170 -0.29(-1.57%)
Apr 06, 2010 18.67 18.71 18.43 18.49 9,068,972 -0.23(-1.23%)
Apr 05, 2010 18.35 18.84 18.26 18.72 10,081,725 +0.27(+1.46%)
Apr 01, 2010 18.53 18.45 18.45 18.45 8,501,500 +0.11(+0.60%)
Mar 31, 2010 17.35 18.70 17.25 18.34 22,876,182 +0.89(+5.10%)
Mar 30, 2010 17.64 17.75 17.26 17.45 6,168,263 -0.15(-0.85%)
Mar 29, 2010 17.71 17.77 17.41 17.60 7,247,014 +0.07(+0.40%)
Mar 26, 2010 17.12 17.80 17.06 17.53 12,882,224 +0.64(+3.79%)
Mar 25, 2010 17.52 17.79 16.88 16.89 12,739,855 -0.35(-2.03%)
Mar 24, 2010 16.42 17.76 16.36 17.24 19,724,924 +0.70(+4.23%)
Mar 23, 2010 16.35 16.62 16.24 16.54 9,196,653 +0.30(+1.85%)
Mar 22, 2010 15.60 16.25 15.30 16.24 9,852,260 +0.46(+2.92%)
Mar 19, 2010 16.38 16.54 15.78 15.78 16,781,228 -0.62(-3.78%)
Mar 18, 2010 16.46 16.55 16.31 16.40 5,788,937 +0.00(+0.00%)
Mar 17, 2010 16.49 16.74 16.26 16.40 8,545,350 -0.16(-0.97%)
Mar 16, 2010 16.08 16.60 15.97 16.56 7,765,136 +0.60(+3.76%)
Mar 15, 2010 15.87 16.03 15.86 15.96 8,078,089 -0.40(-2.44%)
Mar 12, 2010 16.74 16.77 16.20 16.36 6,838,362 -0.22(-1.33%)
Mar 11, 2010 16.44 16.58 16.37 16.58 4,211,071 +0.08(+0.48%)
Mar 10, 2010 16.42 16.67 16.21 16.50 7,949,943 +0.13(+0.79%)
Mar 09, 2010 16.19 16.52 16.12 16.37 6,888,072 +0.10(+0.61%)
Mar 08, 2010 16.42 16.52 16.21 16.27 5,624,046 -0.12(-0.73%)
Mar 05, 2010 16.12 16.49 16.10 16.39 7,080,499 +0.37(+2.31%)
Mar 04, 2010 15.77 16.13 15.77 16.02 7,767,892 +0.25(+1.59%)
Mar 03, 2010 16.14 16.34 15.76 15.77 10,876,161 -0.34(-2.11%)
Mar 02, 2010 15.95 16.30 15.89 16.11 7,591,552 +0.21(+1.32%)
Mar 01, 2010 16.06 16.25 15.83 15.90 8,251,821 -0.04(-0.25%)
Feb 26, 2010 15.94 15.99 15.74 15.94 9,170,350 +0.00(+0.00%)
Feb 25, 2010 15.47 15.97 15.26 15.94 9,139,166 +0.18(+1.14%)
Feb 24, 2010 15.44 15.95 15.43 15.76 12,327,586 -0.22(-1.37%)
Feb 23, 2010 15.66 16.33 15.22 15.98 14,611,325 +0.22(+1.40%)
Feb 22, 2010 15.40 15.95 15.33 15.76 9,849,382 +0.41(+2.67%)
Feb 19, 2010 15.18 15.49 15.05 15.35 9,126,061 +0.08(+0.52%)
Feb 18, 2010 14.73 15.78 14.72 15.27 14,861,382 +0.41(+2.76%)
Feb 17, 2010 14.95 14.99 14.72 14.86 6,381,825 +0.02(+0.13%)
Feb 16, 2010 14.58 14.87 14.49 14.84 6,770,122 +0.26(+1.78%)
Feb 12, 2010 14.16 14.58 14.58 14.58 12,045,000 +0.22(+1.53%)
Feb 11, 2010 14.16 14.41 13.91 14.36 7,885,234 +0.18(+1.27%)
Feb 10, 2010 14.11 14.38 13.83 14.18 8,038,632 +0.18(+1.29%)
Feb 09, 2010 13.74 14.05 13.46 14.00 12,123,017 +0.55(+4.09%)
Feb 08, 2010 13.89 14.08 13.35 13.45 9,582,072 -0.40(-2.89%)
Feb 05, 2010 13.51 13.90 13.07 13.85 13,781,325 +0.26(+1.91%)
Feb 04, 2010 14.58 14.58 13.57 13.59 16,622,254 -1.41(-9.40%)
Feb 03, 2010 15.20 15.20 14.58 15.00 12,641,278 +0.00(+0.00%)
Feb 02, 2010 14.40 15.02 14.22 15.00 14,272,606 +0.73(+5.15%)
Feb 01, 2010 14.09 14.35 13.89 14.27 14,532,116 +0.43(+3.07%)
Jan 29, 2010 14.10 14.38 13.57 13.84 30,846,336 +0.21(+1.54%)
Jan 28, 2010 13.51 13.85 13.00 13.63 27,911,932 +0.26(+1.94%)
Jan 27, 2010 13.02 13.38 12.79 13.37 17,505,184 +0.32(+2.45%)
Jan 26, 2010 12.83 13.78 12.76 13.05 17,491,716 +0.17(+1.32%)
Jan 25, 2010 12.66 12.94 12.60 12.88 13,125,702 +0.47(+3.79%)
Jan 22, 2010 12.72 12.93 12.30 12.41 15,618,886 -0.49(-3.80%)
Jan 21, 2010 13.31 13.58 12.77 12.90 24,254,874 -0.44(-3.30%)
Jan 20, 2010 13.30 13.38 13.09 13.34 17,653,500 -0.17(-1.26%)
Jan 19, 2010 12.91 13.60 12.80 13.51 14,572,276 +0.12(+0.90%)
Jan 15, 2010 13.46 13.39 13.39 13.39 14,028,600 -0.22(-1.62%)
Jan 14, 2010 13.18 13.66 13.05 13.61 14,811,106 +0.40(+3.03%)
Jan 13, 2010 12.95 13.25 12.55 13.21 8,270,415 +0.23(+1.77%)
Jan 12, 2010 13.26 13.60 12.91 12.98 10,680,788 -0.18(-1.37%)
Jan 11, 2010 13.12 13.42 12.99 13.16 9,602,041 +0.06(+0.46%)
Jan 08, 2010 13.21 13.46 12.98 13.10 8,827,142 -0.30(-2.24%)
Jan 07, 2010 12.99 13.43 12.89 13.40 9,769,694 +0.38(+2.92%)
Jan 06, 2010 12.73 13.19 12.70 13.02 19,758,292 +0.29(+2.28%)
Jan 05, 2010 12.05 12.78 11.99 12.73 13,597,159 +0.68(+5.64%)
Jan 04, 2010 11.62 12.13 11.52 12.05 9,276,144 +0.70(+6.17%)
Dec 31, 2009 11.58 11.35 11.35 11.35 6,166,700 -0.26(-2.24%)
Dec 30, 2009 11.78 11.85 11.45 11.61 5,857,570 -0.33(-2.76%)
Dec 29, 2009 11.95 12.00 11.79 11.94 4,348,213 +0.03(+0.25%)
Dec 28, 2009 11.80 12.15 11.80 11.91 6,082,589 +0.01(+0.08%)
Dec 24, 2009 11.78 11.94 11.78 11.90 1,710,743 +0.12(+1.02%)
Dec 23, 2009 11.92 11.94 11.62 11.78 5,633,464 -0.20(-1.67%)
Dec 22, 2009 11.63 12.00 11.60 11.98 9,380,898 +0.36(+3.10%)
Dec 21, 2009 11.33 11.65 11.30 11.62 8,228,133 +0.36(+3.20%)
Dec 18, 2009 11.31 11.38 11.17 11.26 13,007,419 +0.15(+1.35%)
Dec 17, 2009 11.08 11.28 11.03 11.11 6,915,381 -0.36(-3.15%)
Dec 16, 2009 11.25 11.59 11.09 11.47 9,799,008 +0.38(+3.44%)
Dec 15, 2009 11.41 11.46 11.03 11.09 9,386,219 -0.42(-3.65%)
Dec 14, 2009 11.36 11.55 11.30 11.51 15,204,417 +0.73(+6.77%)
Dec 11, 2009 10.74 10.79 10.45 10.78 13,282,121 +0.07(+0.65%)
Dec 10, 2009 10.90 10.96 10.68 10.71 8,215,128 -0.14(-1.29%)
Dec 09, 2009 11.10 11.13 10.62 10.85 11,812,326 -0.17(-1.54%)
Dec 08, 2009 11.15 11.19 10.90 11.02 10,517,161 -0.24(-2.13%)
Dec 07, 2009 11.58 11.62 11.20 11.26 8,471,673 -0.33(-2.85%)
Dec 04, 2009 11.72 11.84 11.20 11.59 11,489,562 +0.29(+2.57%)
Dec 03, 2009 11.75 12.02 11.26 11.30 13,272,058 -0.24(-2.08%)
Dec 02, 2009 11.43 11.74 11.30 11.54 13,700,262 +0.34(+3.04%)
Dec 01, 2009 10.93 11.32 10.87 11.20 11,814,900 +0.43(+3.99%)
Nov 30, 2009 10.91 10.91 10.45 10.77 36,098,968 +0.09(+0.84%)
Nov 27, 2009 10.57 11.04 10.38 10.68 10,306,197 -0.41(-3.70%)
Nov 25, 2009 11.15 11.22 11.04 11.09 6,415,763 +0.04(+0.36%)
Nov 24, 2009 11.03 11.09 10.77 11.05 10,336,612 +0.00(+0.00%)
Nov 23, 2009 11.18 11.42 10.96 11.05 10,378,026 +0.04(+0.36%)
Nov 20, 2009 10.93 11.17 10.85 11.01 12,342,772 -0.12(-1.08%)
Nov 19, 2009 11.58 11.60 11.06 11.13 13,817,115 -0.62(-5.28%)
Nov 18, 2009 11.64 11.92 11.54 11.75 9,987,479 +0.16(+1.38%)
Nov 17, 2009 11.50 11.65 11.36 11.59 10,213,469 +0.07(+0.61%)
Nov 16, 2009 11.49 11.69 11.36 11.52 15,811,440 +0.25(+2.22%)
Nov 13, 2009 11.26 11.58 11.08 11.27 12,778,539 +0.10(+0.90%)
Nov 12, 2009 11.51 11.67 11.09 11.17 15,684,142 -0.43(-3.71%)
Nov 11, 2009 11.36 11.64 11.33 11.60 17,277,864 +0.37(+3.29%)
Nov 10, 2009 10.84 11.29 10.78 11.23 12,986,524 +0.22(+2.00%)
Nov 09, 2009 10.86 11.07 10.73 11.01 15,170,130 +0.40(+3.77%)
Nov 06, 2009 10.35 10.65 10.21 10.61 14,335,570 +0.31(+3.01%)
Nov 05, 2009 10.30 10.68 10.01 10.30 23,139,070 +0.23(+2.28%)
Nov 04, 2009 11.12 11.23 9.920 10.07 29,043,104 -0.80(-7.36%)
Nov 03, 2009 9.480 10.90 9.470 10.87 28,239,692 +0.70(+6.88%)
Nov 02, 2009 11.01 11.04 9.910 10.17 35,336,884 -0.45(-4.24%)
Oct 30, 2009 11.15 11.45 9.960 10.62 60,136,360 +0.44(+4.32%)
Oct 29, 2009 9.180 10.27 9.180 10.18 43,896,196 +1.49(+17.15%)
Oct 28, 2009 9.410 9.410 8.370 8.690 42,249,940 -0.71(-7.55%)
Oct 27, 2009 9.490 9.730 9.170 9.400 26,884,736 -0.16(-1.67%)
Oct 26, 2009 10.44 10.54 9.460 9.560 30,925,848 -0.84(-8.08%)
Oct 23, 2009 10.53 10.57 10.37 10.40 18,718,596 -0.64(-5.80%)
Oct 22, 2009 10.86 11.10 10.51 11.04 20,029,848 +0.26(+2.41%)
Oct 21, 2009 10.82 11.33 10.75 10.78 18,932,836 -0.12(-1.10%)
Oct 20, 2009 10.96 11.03 10.87 10.90 16,733,264 -0.36(-3.20%)
Oct 19, 2009 11.35 11.67 10.82 11.26 19,765,358 +0.03(+0.27%)
Oct 16, 2009 11.48 11.98 11.16 11.23 25,754,348 -0.77(-6.42%)
Oct 15, 2009 11.80 12.25 11.70 12.00 17,526,864 -0.12(-0.99%)
Oct 14, 2009 11.55 12.22 11.40 12.12 24,784,292 +1.07(+9.68%)
Oct 13, 2009 11.67 11.70 10.98 11.05 20,088,964 -0.74(-6.28%)
Oct 12, 2009 11.85 12.11 11.75 11.79 9,785,844 -0.07(-0.59%)
Oct 09, 2009 11.87 12.05 11.76 11.86 9,662,705 -0.16(-1.33%)
Oct 08, 2009 12.39 12.39 11.97 12.02 12,038,250 -0.08(-0.66%)
Oct 07, 2009 11.96 12.27 11.80 12.10 12,437,751 +0.02(+0.17%)
Oct 06, 2009 11.99 12.40 11.68 12.08 22,646,950 +0.41(+3.51%)
Oct 05, 2009 11.40 11.69 11.23 11.67 19,979,160 +0.35(+3.09%)
Oct 02, 2009 10.50 11.71 10.23 11.32 36,606,764 +0.32(+2.91%)
Oct 01, 2009 11.79 11.80 10.93 11.00 39,095,892 -0.95(-7.95%)
Sep 30, 2009 12.70 12.71 11.69 11.95 30,513,948 -0.49(-3.94%)
Sep 29, 2009 12.91 13.10 12.34 12.44 18,718,248 -0.26(-2.05%)
Sep 28, 2009 11.94 12.89 11.85 12.70 24,495,672 +0.83(+6.99%)
Sep 25, 2009 11.83 12.15 11.48 11.87 27,557,176 -0.19(-1.58%)
Sep 24, 2009 12.97 13.09 11.78 12.06 27,964,468 -0.74(-5.78%)
Sep 23, 2009 13.29 13.46 12.72 12.80 22,640,844 -0.54(-4.05%)
Sep 22, 2009 13.57 13.62 13.12 13.34 19,418,458 +0.11(+0.83%)
Sep 21, 2009 12.72 13.48 12.64 13.23 19,848,880 +0.19(+1.46%)
Sep 18, 2009 13.11 13.28 12.52 13.04 32,771,044 +0.12(+0.93%)
Sep 17, 2009 13.50 13.68 12.77 12.92 39,946,604 +0.11(+0.87%)
Sep 16, 2009 13.02 13.57 12.59 12.81 76,852,728 +0.76(+6.29%)
Sep 15, 2009 11.97 12.26 11.82 12.05 36,411,052 +0.66(+5.79%)
Sep 14, 2009 10.86 11.45 10.76 11.39 16,548,091 +0.23(+2.06%)
Sep 11, 2009 10.90 11.26 10.42 11.16 24,854,448 +0.40(+3.72%)
Sep 10, 2009 10.56 11.56 10.02 10.76 37,393,816 +0.42(+4.06%)
Sep 09, 2009 9.480 10.43 9.350 10.34 25,211,288 +0.91(+9.65%)
Sep 08, 2009 9.430 9.590 9.220 9.430 10,657,985 +0.25(+2.72%)
Sep 04, 2009 9.140 9.260 8.950 9.180 11,389,703 +0.04(+0.44%)
Sep 03, 2009 9.260 9.490 8.840 9.140 15,549,368 +0.24(+2.70%)
Sep 02, 2009 8.850 9.410 8.560 8.900 23,251,702 -0.20(-2.21%)
Sep 01, 2009 10.62 10.72 8.980 9.101 35,203,908 -1.46(-13.82%)
Aug 31, 2009 9.650 10.72 9.410 10.56 28,606,624 +0.62(+6.24%)
Aug 28, 2009 9.770 10.47 9.770 9.940 29,857,088 +0.34(+3.54%)
Aug 27, 2009 8.780 9.630 8.350 9.600 30,147,556 +0.83(+9.46%)
Aug 26, 2009 8.900 8.900 8.480 8.770 12,106,946 -0.01(-0.11%)
Aug 25, 2009 8.600 9.080 8.490 8.780 17,564,984 +0.34(+4.03%)
Aug 24, 2009 8.570 8.850 8.150 8.440 17,683,172 +0.03(+0.36%)
Aug 21, 2009 8.190 8.600 8.080 8.410 16,903,416 +0.44(+5.52%)
Aug 20, 2009 7.910 8.160 7.760 7.970 13,018,347 +0.17(+2.18%)
Aug 19, 2009 7.530 7.950 7.510 7.800 10,211,240 +0.05(+0.65%)
Aug 18, 2009 7.730 7.817 7.600 7.750 9,858,366 +0.18(+2.38%)
Aug 17, 2009 7.710 7.760 7.510 7.570 15,417,204 -0.71(-8.58%)
Aug 14, 2009 8.310 8.370 7.900 8.280 19,723,722 -0.47(-5.37%)
Aug 13, 2009 8.770 8.880 8.550 8.750 12,072,740 +0.19(+2.22%)
Aug 12, 2009 8.110 8.890 8.070 8.560 22,520,660 +0.48(+5.94%)
Aug 11, 2009 8.780 8.820 8.020 8.080 18,658,640 -0.76(-8.60%)
Aug 10, 2009 8.550 9.680 8.330 8.840 25,863,036 +0.13(+1.49%)
Aug 07, 2009 8.420 8.800 8.320 8.710 20,449,788 +0.49(+5.96%)
Aug 06, 2009 8.610 8.730 7.900 8.220 27,071,532 +0.32(+4.05%)
Aug 05, 2009 7.250 8.000 7.160 7.900 27,463,236 +0.77(+10.80%)
Aug 04, 2009 6.890 7.170 6.830 7.130 18,213,196 +0.14(+2.00%)
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.