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

Graphic Packaging Holding Company (NY: GPK )

27.68 +0.41 (+1.52%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 17, 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 (%)
Aug 29, 2008 2.421 2.446 2.303 2.396 649,977 -0.03(-1.04%)
Aug 28, 2008 2.379 2.446 2.337 2.421 642,200 +0.05(+2.13%)
Aug 27, 2008 2.328 2.438 2.312 2.370 400,617 +0.04(+1.80%)
Aug 26, 2008 2.278 2.345 2.253 2.328 110,729 +0.10(+4.53%)
Aug 25, 2008 2.345 2.379 2.185 2.227 222,850 -0.12(-5.02%)
Aug 22, 2008 2.303 2.379 2.261 2.345 237,029 +0.06(+2.57%)
Aug 21, 2008 2.362 2.370 2.261 2.286 220,392 -0.10(-4.23%)
Aug 20, 2008 2.337 2.438 2.244 2.387 402,566 +0.05(+2.16%)
Aug 19, 2008 2.219 2.412 2.202 2.337 1,245,796 +0.06(+2.58%)
Aug 18, 2008 2.396 2.438 2.244 2.278 713,073 -0.10(-4.24%)
Aug 15, 2008 2.295 2.396 2.227 2.379 0 +0.11(+4.81%)
Aug 14, 2008 2.236 2.354 2.185 2.269 1,028,702 +0.03(+1.50%)
Aug 13, 2008 2.253 2.312 2.135 2.236 1,142,369 -0.02(-0.75%)
Aug 12, 2008 2.185 2.320 2.160 2.253 968,274 +0.06(+2.68%)
Aug 11, 2008 2.152 2.354 2.085 2.194 1,009,020 +0.04(+1.95%)
Aug 08, 2008 1.900 2.160 1.900 2.152 768,188 +0.26(+13.78%)
Aug 07, 2008 2.059 2.059 1.740 1.891 2,559,131 +0.00(+0.00%)
Aug 06, 2008 2.026 2.051 1.816 1.891 781,925 -0.13(-6.64%)
Aug 05, 2008 2.169 2.169 1.933 2.026 391,516 +0.07(+3.43%)
Aug 04, 2008 2.169 2.169 1.908 1.958 603,047 +0.00(+0.00%)
Aug 01, 2008 1.891 2.093 1.824 1.958 334,641 +0.07(+3.56%)
Jul 31, 2008 2.000 2.076 1.858 1.891 430,895 -0.17(-8.16%)
Jul 30, 2008 2.017 2.101 1.975 2.059 413,366 +0.07(+3.38%)
Jul 29, 2008 1.992 2.000 1.891 1.992 628,809 +0.11(+5.80%)
Jul 28, 2008 1.832 1.950 1.790 1.883 343,228 +0.03(+1.82%)
Jul 25, 2008 1.900 1.916 1.765 1.849 510,295 +0.06(+3.29%)
Jul 24, 2008 1.891 1.958 1.740 1.790 433,037 -0.06(-3.18%)
Jul 23, 2008 1.891 1.975 1.832 1.849 1,080,420 -0.04(-2.22%)
Jul 22, 2008 1.723 1.891 1.706 1.891 810,978 +0.11(+6.13%)
Jul 21, 2008 1.732 1.790 1.673 1.782 199,830 +0.06(+3.41%)
Jul 18, 2008 1.723 1.774 1.639 1.723 404,015 +0.00(+0.00%)
Jul 17, 2008 1.689 1.748 1.597 1.723 976,751 +0.03(+1.99%)
Jul 16, 2008 1.673 1.790 1.631 1.689 643,309 +0.03(+2.03%)
Jul 15, 2008 1.715 1.774 1.639 1.656 958,171 -0.09(-5.29%)
Jul 14, 2008 1.925 1.950 1.706 1.748 380,596 -0.17(-8.77%)
Jul 11, 2008 1.732 1.942 1.723 1.916 342,537 +0.16(+9.09%)
Jul 10, 2008 1.706 1.883 1.689 1.757 365,604 +0.04(+2.45%)
Jul 09, 2008 1.740 1.790 1.622 1.715 610,627 -0.03(-1.92%)
Jul 08, 2008 1.656 1.765 1.631 1.748 569,716 +0.09(+5.58%)
Jul 07, 2008 1.664 1.732 1.614 1.656 1,117,365 -0.01(-0.51%)
Jul 04, 2008 1.647 1.757 1.589 1.664 186,209 +0.00(+0.00%)
Jul 03, 2008 1.647 1.757 1.589 1.664 186,209 +0.02(+1.02%)
Jul 02, 2008 1.748 1.748 1.505 1.647 520,295 -0.11(-6.22%)
Jul 01, 2008 1.673 1.765 1.664 1.757 480,236 +0.06(+3.47%)
Jun 30, 2008 1.748 1.849 1.698 1.698 551,045 -0.05(-2.88%)
Jun 27, 2008 1.757 1.816 1.698 1.748 3,604,092 -0.01(-0.48%)
Jun 26, 2008 1.933 1.958 1.723 1.757 736,036 -0.19(-9.91%)
Jun 25, 2008 1.916 2.093 1.891 1.950 297,203 -0.03(-1.69%)
Jun 24, 2008 1.975 1.992 1.900 1.984 525,008 -0.03(-1.67%)
Jun 23, 2008 1.967 2.043 1.900 2.017 457,176 +0.06(+3.00%)
Jun 20, 2008 2.169 2.185 1.916 1.958 1,595,974 -0.23(-10.38%)
Jun 19, 2008 2.194 2.244 2.101 2.185 878,855 +0.00(+0.00%)
Jun 18, 2008 2.295 2.295 2.169 2.185 238,840 -0.12(-5.11%)
Jun 17, 2008 2.345 2.345 2.253 2.303 374,721 -0.06(-2.49%)
Jun 16, 2008 2.328 2.362 2.269 2.362 406,373 +0.00(+0.00%)
Jun 13, 2008 2.244 2.362 2.143 2.362 654,010 +0.09(+4.07%)
Jun 12, 2008 2.068 2.269 2.051 2.269 534,744 +0.22(+10.66%)
Jun 11, 2008 2.194 2.194 2.051 2.051 480,281 -0.15(-6.87%)
Jun 10, 2008 2.143 2.253 2.118 2.202 498,280 +0.05(+2.34%)
Jun 09, 2008 2.194 2.219 2.093 2.152 844,794 -0.06(-2.66%)
Jun 06, 2008 2.412 2.412 2.211 2.211 711,415 -0.22(-9.00%)
Jun 05, 2008 2.303 2.429 2.211 2.429 844,498 +0.13(+5.47%)
Jun 04, 2008 2.286 2.354 2.236 2.303 487,403 +0.00(+0.00%)
Jun 03, 2008 2.236 2.328 2.185 2.303 691,857 +0.08(+3.40%)
Jun 02, 2008 2.530 2.530 2.185 2.227 613,164 -0.29(-11.37%)
May 30, 2008 2.387 2.522 2.354 2.513 578,722 +0.08(+3.46%)
May 29, 2008 2.202 2.429 2.194 2.429 345,768 +0.22(+9.89%)
May 28, 2008 2.253 2.253 2.127 2.211 206,886 -0.03(-1.13%)
May 27, 2008 2.118 2.244 2.118 2.236 214,822 +0.13(+5.98%)
May 26, 2008 2.211 2.227 2.101 2.110 0 +0.00(+0.00%)
May 23, 2008 2.211 2.227 2.101 2.110 207,724 -0.13(-5.99%)
May 22, 2008 2.143 2.269 2.135 2.244 385,187 +0.10(+4.71%)
May 21, 2008 2.295 2.312 2.135 2.143 355,818 -0.14(-6.25%)
May 20, 2008 2.303 2.320 2.211 2.286 417,089 -0.03(-1.45%)
May 19, 2008 2.387 2.387 2.269 2.320 504,884 -0.08(-3.16%)
May 16, 2008 2.354 2.412 2.219 2.396 482,621 +0.07(+2.89%)
May 15, 2008 2.513 2.513 2.269 2.328 280,540 -0.04(-1.77%)
May 14, 2008 2.496 2.513 2.370 2.370 227,356 -0.13(-5.37%)
May 13, 2008 2.505 2.522 2.450 2.505 239,197 +0.00(+0.00%)
May 12, 2008 2.505 2.522 2.429 2.505 368,692 +0.05(+2.05%)
May 09, 2008 2.118 2.589 2.118 2.454 1,152,646 +0.24(+11.03%)
May 08, 2008 2.169 2.345 2.101 2.211 424,906 +0.02(+0.77%)
May 07, 2008 2.303 2.387 2.169 2.194 563,719 -0.10(-4.40%)
May 06, 2008 2.337 2.345 2.236 2.295 318,205 -0.05(-2.15%)
May 05, 2008 2.438 2.454 2.194 2.345 610,085 -0.09(-3.79%)
May 02, 2008 2.496 2.496 2.362 2.438 303,706 +0.01(+0.35%)
May 01, 2008 2.366 2.463 2.227 2.429 632,597 +0.08(+3.21%)
Apr 30, 2008 2.446 2.496 2.286 2.354 3,768,644 -0.08(-3.45%)
Apr 29, 2008 2.471 2.555 2.429 2.438 896,597 -0.03(-1.36%)
Apr 28, 2008 2.496 2.522 2.438 2.471 264,742 -0.03(-1.34%)
Apr 25, 2008 2.530 2.547 2.463 2.505 657,986 -0.01(-0.33%)
Apr 24, 2008 2.438 2.547 2.404 2.513 595,037 +0.08(+3.10%)
Apr 23, 2008 2.454 2.496 2.438 2.438 403,188 +0.00(+0.00%)
Apr 22, 2008 2.505 2.513 2.421 2.438 369,687 -0.08(-3.33%)
Apr 21, 2008 2.513 2.580 2.496 2.522 77,427 -0.03(-0.99%)
Apr 18, 2008 2.538 2.606 2.522 2.547 379,698 +0.06(+2.36%)
Apr 17, 2008 2.505 2.538 2.480 2.488 145,542 -0.03(-1.33%)
Apr 16, 2008 2.522 2.538 2.438 2.522 302,161 +0.02(+0.67%)
Apr 15, 2008 2.387 2.538 2.387 2.505 313,852 +0.12(+4.93%)
Apr 14, 2008 2.463 2.505 2.387 2.387 312,059 -0.08(-3.07%)
Apr 11, 2008 2.522 2.538 2.463 2.463 254,834 -0.08(-3.30%)
Apr 10, 2008 2.253 2.555 2.253 2.547 311,583 +0.29(+12.64%)
Apr 09, 2008 2.471 2.530 2.236 2.261 409,615 -0.20(-8.19%)
Apr 08, 2008 2.480 2.530 2.454 2.463 241,510 -0.03(-1.35%)
Apr 07, 2008 2.538 2.538 2.480 2.496 179,883 -0.03(-1.00%)
Apr 04, 2008 2.564 2.564 2.488 2.522 184,642 +0.01(+0.33%)
Apr 03, 2008 2.522 2.547 2.480 2.513 287,075 -0.03(-0.99%)
Apr 02, 2008 2.648 2.648 2.513 2.538 582,598 -0.07(-2.58%)
Apr 01, 2008 2.412 2.665 2.412 2.606 444,949 +0.15(+6.16%)
Mar 31, 2008 2.471 2.597 2.438 2.454 268,397 -0.03(-1.02%)
Mar 28, 2008 2.572 2.606 2.480 2.480 255,429 -0.08(-3.28%)
Mar 27, 2008 2.623 2.656 2.480 2.564 400,930 -0.05(-1.93%)
Mar 26, 2008 2.631 2.665 2.564 2.614 226,282 -0.03(-1.27%)
Mar 25, 2008 2.690 2.690 2.555 2.648 247,101 -0.05(-1.87%)
Mar 24, 2008 2.538 2.698 2.522 2.698 336,210 +0.17(+6.64%)
Mar 21, 2008 2.690 2.690 2.454 2.530 1,206,700 +0.00(+0.00%)
Mar 20, 2008 2.690 2.690 2.454 2.530 1,206,700 +0.05(+2.03%)
Mar 19, 2008 2.639 2.673 2.463 2.480 268,201 -0.11(-4.22%)
Mar 18, 2008 2.665 2.665 2.496 2.589 414,017 +0.10(+4.05%)
Mar 17, 2008 2.429 2.580 2.396 2.488 126,359 -0.01(-0.34%)
Mar 14, 2008 2.538 2.547 2.438 2.496 274,703 -0.02(-0.67%)
Mar 13, 2008 2.463 2.572 2.446 2.513 195,706 +0.03(+1.01%)
Mar 12, 2008 2.715 2.732 2.488 2.488 511,002 -0.20(-7.50%)
Mar 11, 2008 2.707 2.723 2.505 2.690 401,583 +0.18(+7.38%)
Mar 10, 2008 2.429 2.580 2.429 2.505 243,889 +0.01(+0.34%)
Mar 07, 2008 2.480 2.665 2.480 2.496 317,175 -0.04(-1.66%)
Mar 06, 2008 2.614 2.656 2.488 2.538 616,099 -0.10(-3.82%)
Mar 05, 2008 2.505 2.681 2.488 2.639 536,347 +0.17(+6.80%)
Mar 04, 2008 2.471 2.572 2.421 2.471 549,168 -0.03(-1.34%)
Mar 03, 2008 2.589 2.631 2.396 2.505 1,388,862 -0.08(-3.25%)
Feb 29, 2008 2.673 2.807 2.522 2.589 374,752 -0.13(-4.64%)
Feb 28, 2008 2.824 2.858 2.698 2.715 473,145 -0.13(-4.72%)
Feb 27, 2008 2.841 2.942 2.782 2.849 188,355 -0.03(-0.88%)
Feb 26, 2008 2.580 2.908 2.480 2.875 288,503 +0.19(+7.21%)
Feb 25, 2008 2.522 2.690 2.480 2.681 599,529 +0.13(+5.28%)
Feb 22, 2008 2.538 2.723 2.404 2.547 407,125 +0.01(+0.33%)
Feb 21, 2008 2.513 2.900 2.454 2.538 796,645 +0.05(+2.03%)
Feb 20, 2008 2.412 2.589 2.404 2.488 141,080 +0.11(+4.59%)
Feb 19, 2008 2.454 2.597 2.362 2.379 126,346 +0.00(+0.00%)
Feb 18, 2008 2.454 2.496 2.337 2.379 0 +0.00(+0.00%)
Feb 15, 2008 2.454 2.496 2.337 2.379 174,214 -0.09(-3.74%)
Feb 14, 2008 2.665 2.665 2.454 2.471 164,980 -0.12(-4.55%)
Feb 13, 2008 2.580 2.665 2.522 2.589 301,233 +0.07(+2.67%)
Feb 12, 2008 2.379 2.656 2.337 2.522 613,969 +0.16(+6.76%)
Feb 11, 2008 2.253 2.387 2.227 2.362 355,246 +0.07(+2.93%)
Feb 08, 2008 2.354 2.387 2.286 2.295 219,277 -0.06(-2.50%)
Feb 07, 2008 2.354 2.471 2.312 2.354 249,838 -0.01(-0.36%)
Feb 06, 2008 2.404 2.438 2.354 2.362 185,356 -0.02(-0.71%)
Feb 05, 2008 2.471 2.505 2.379 2.379 245,400 -0.11(-4.39%)
Feb 04, 2008 2.580 2.597 2.471 2.488 99,221 -0.10(-3.90%)
Feb 01, 2008 2.513 2.648 2.471 2.589 272,264 +0.08(+3.36%)
Jan 31, 2008 2.429 2.538 2.396 2.505 223,902 +0.04(+1.71%)
Jan 30, 2008 2.463 2.564 2.412 2.463 313,725 +0.00(+0.00%)
Jan 29, 2008 2.538 2.547 2.396 2.463 306,349 -0.04(-1.68%)
Jan 28, 2008 2.471 2.530 2.370 2.505 162,479 +0.03(+1.02%)
Jan 25, 2008 2.648 2.656 2.446 2.480 346,204 -0.07(-2.64%)
Jan 24, 2008 2.597 2.732 2.438 2.547 501,639 -0.05(-1.94%)
Jan 23, 2008 2.572 2.732 2.312 2.597 589,023 -0.03(-1.28%)
Jan 22, 2008 2.438 2.833 2.438 2.631 361,551 +0.08(+3.30%)
Jan 21, 2008 2.740 2.942 2.547 2.547 0 +0.00(+0.00%)
Jan 18, 2008 2.740 2.942 2.547 2.547 579,148 -0.24(-8.74%)
Jan 17, 2008 2.967 2.992 2.732 2.791 209,388 -0.18(-5.95%)
Jan 16, 2008 2.976 3.110 2.917 2.967 169,909 +0.03(+1.15%)
Jan 15, 2008 2.959 3.026 2.900 2.933 152,758 -0.07(-2.24%)
Jan 14, 2008 2.976 3.043 2.883 3.001 191,800 +0.05(+1.71%)
Jan 11, 2008 3.018 3.018 2.866 2.950 181,668 -0.08(-2.77%)
Jan 10, 2008 2.925 3.093 2.807 3.034 153,353 +0.07(+2.27%)
Jan 09, 2008 2.681 2.984 2.597 2.967 548,811 +0.24(+8.62%)
Jan 08, 2008 2.917 2.933 2.723 2.732 270,301 -0.18(-6.07%)
Jan 07, 2008 2.925 2.984 2.866 2.908 353,812 -0.01(-0.29%)
Jan 04, 2008 2.917 3.026 2.774 2.917 396,074 -0.12(-3.88%)
Jan 03, 2008 2.950 3.034 2.866 3.034 434,956 +0.08(+2.85%)
Jan 02, 2008 3.169 3.202 2.891 2.950 434,864 -0.15(-4.88%)
Jan 01, 2008 3.093 3.312 3.076 3.102 0 +0.00(+0.00%)
Dec 31, 2007 3.093 3.312 3.076 3.102 760,751 -0.05(-1.60%)
Dec 28, 2007 3.345 3.345 3.093 3.152 301,800 -0.12(-3.60%)
Dec 27, 2007 3.295 3.362 3.202 3.270 181,073 -0.09(-2.75%)
Dec 26, 2007 3.320 3.396 3.320 3.362 498,248 -0.02(-0.50%)
Dec 24, 2007 3.404 3.497 3.337 3.379 460,654 -0.03(-0.99%)
Dec 21, 2007 3.429 3.455 3.337 3.413 1,091,254 +0.03(+0.99%)
Dec 20, 2007 3.337 3.387 3.202 3.379 450,065 +0.08(+2.29%)
Dec 19, 2007 3.387 3.387 3.186 3.303 323,243 -0.08(-2.48%)
Dec 18, 2007 3.194 3.396 3.118 3.387 208,079 +0.24(+7.75%)
Dec 17, 2007 3.287 3.387 3.144 3.144 189,163 -0.19(-5.79%)
Dec 14, 2007 3.455 3.547 3.329 3.337 253,883 -0.19(-5.48%)
Dec 13, 2007 3.656 3.724 3.522 3.530 185,356 -0.20(-5.41%)
Dec 12, 2007 3.547 3.732 3.547 3.732 382,389 +0.28(+8.03%)
Dec 11, 2007 3.682 3.732 3.438 3.455 226,757 -0.18(-5.08%)
Dec 10, 2007 3.640 3.732 3.581 3.640 106,954 -0.01(-0.23%)
Dec 07, 2007 3.589 3.707 3.581 3.648 154,304 +0.08(+2.12%)
Dec 06, 2007 3.421 3.606 3.387 3.572 151,942 +0.15(+4.42%)
Dec 05, 2007 3.320 3.429 3.270 3.421 181,430 +0.14(+4.36%)
Dec 04, 2007 3.345 3.371 3.177 3.278 314,796 -0.12(-3.47%)
Dec 03, 2007 3.488 3.497 3.387 3.396 249,719 -0.05(-1.46%)
Nov 30, 2007 3.446 3.488 3.354 3.446 295,165 +0.02(+0.49%)
Nov 29, 2007 3.539 3.598 3.329 3.429 208,055 -0.13(-3.55%)
Nov 28, 2007 3.404 3.606 3.345 3.555 328,596 +0.21(+6.28%)
Nov 27, 2007 3.320 3.480 3.303 3.345 249,124 +0.03(+0.76%)
Nov 26, 2007 3.572 3.614 3.244 3.320 451,969 -0.24(-6.84%)
Nov 23, 2007 3.295 3.614 3.270 3.564 83,517 +0.31(+9.56%)
Nov 21, 2007 3.421 3.421 3.202 3.253 452,683 -0.17(-4.91%)
Nov 20, 2007 3.463 3.564 3.303 3.421 220,690 -0.02(-0.49%)
Nov 19, 2007 3.480 3.513 3.371 3.438 289,389 -0.10(-2.85%)
Nov 16, 2007 3.673 3.690 3.471 3.539 376,541 -0.13(-3.44%)
Nov 15, 2007 3.892 3.892 3.640 3.665 156,684 -0.24(-6.03%)
Nov 14, 2007 3.967 3.967 3.766 3.900 143,597 -0.07(-1.70%)
Nov 13, 2007 3.698 3.967 3.673 3.967 207,365 +0.31(+8.51%)
Nov 12, 2007 3.673 3.909 3.598 3.656 191,304 -0.02(-0.46%)
Nov 09, 2007 3.909 3.909 3.581 3.673 216,288 -0.06(-1.58%)
Nov 08, 2007 3.824 3.858 3.631 3.732 123,015 -0.03(-0.67%)
Nov 07, 2007 3.715 3.791 3.623 3.757 275,297 +0.00(+0.00%)
Nov 06, 2007 3.690 3.816 3.656 3.757 194,516 +0.01(+0.22%)
Nov 05, 2007 3.858 3.858 3.682 3.749 182,983 -0.12(-3.04%)
Nov 02, 2007 3.749 3.892 3.715 3.866 168,224 +0.17(+4.55%)
Nov 01, 2007 3.866 3.951 3.698 3.698 356,673 -0.44(-10.57%)
Oct 31, 2007 4.018 4.178 3.883 4.135 286,600 +0.09(+2.29%)
Oct 30, 2007 4.035 4.043 3.900 4.043 137,529 +0.00(+0.00%)
Oct 29, 2007 4.127 4.127 3.976 4.043 105,645 -0.07(-1.64%)
Oct 26, 2007 3.917 4.110 3.866 4.110 132,652 +0.25(+6.54%)
Oct 25, 2007 3.942 4.009 3.782 3.858 196,777 -0.08(-1.92%)
Oct 24, 2007 3.909 3.934 3.816 3.934 176,909 -0.02(-0.43%)
Oct 23, 2007 3.833 3.959 3.757 3.951 189,877 +0.16(+4.21%)
Oct 22, 2007 3.572 3.909 3.572 3.791 206,057 +0.17(+4.64%)
Oct 19, 2007 3.976 3.976 3.614 3.623 334,307 -0.36(-9.07%)
Oct 18, 2007 3.942 3.984 3.766 3.984 238,298 +0.02(+0.42%)
Oct 17, 2007 3.715 3.976 3.690 3.967 485,161 +0.30(+8.26%)
Oct 16, 2007 3.682 3.757 3.640 3.665 145,619 -0.01(-0.23%)
Oct 15, 2007 3.724 3.724 3.614 3.673 239,606 -0.06(-1.58%)
Oct 12, 2007 3.623 3.732 3.614 3.732 162,037 +0.11(+3.02%)
Oct 11, 2007 3.782 3.841 3.581 3.623 260,307 -0.14(-3.79%)
Oct 10, 2007 3.875 3.883 3.715 3.766 227,352 -0.13(-3.24%)
Oct 09, 2007 3.866 3.942 3.866 3.892 318,960 +0.03(+0.65%)
Oct 08, 2007 3.909 3.942 3.850 3.866 263,638 -0.06(-1.50%)
Oct 05, 2007 3.866 3.984 3.824 3.925 283,625 +0.03(+0.65%)
Oct 04, 2007 3.841 3.900 3.749 3.900 145,976 +0.09(+2.43%)
Oct 03, 2007 3.925 3.993 3.808 3.808 267,564 -0.16(-4.03%)
Oct 02, 2007 4.051 4.051 3.824 3.967 199,037 -0.08(-2.07%)
Oct 01, 2007 3.782 4.051 3.782 4.051 207,008 +0.25(+6.64%)
Sep 28, 2007 3.850 3.909 3.648 3.799 332,046 -0.06(-1.53%)
Sep 27, 2007 3.875 3.909 3.791 3.858 204,034 +0.01(+0.22%)
Sep 26, 2007 3.690 3.858 3.673 3.850 122,658 +0.19(+5.29%)
Sep 25, 2007 3.707 3.816 3.572 3.656 111,951 -0.08(-2.03%)
Sep 24, 2007 3.909 3.967 3.682 3.732 250,076 -0.18(-4.72%)
Sep 21, 2007 3.816 3.967 3.774 3.917 899,774 +0.04(+1.08%)
Sep 20, 2007 4.186 4.186 3.858 3.875 189,877 -0.33(-7.80%)
Sep 19, 2007 4.119 4.228 4.060 4.203 365,001 +0.18(+4.38%)
Sep 18, 2007 3.740 4.051 3.614 4.026 280,294 +0.30(+8.13%)
Sep 17, 2007 3.766 3.816 3.598 3.724 163,108 -0.04(-1.12%)
Sep 14, 2007 3.631 3.824 3.530 3.766 396,647 +0.05(+1.36%)
Sep 13, 2007 3.782 3.841 3.572 3.715 162,394 -0.06(-1.56%)
Sep 12, 2007 3.976 4.026 3.749 3.774 201,179 -0.21(-5.27%)
Sep 11, 2007 3.623 4.001 3.623 3.984 279,818 +0.37(+10.23%)
Sep 10, 2007 3.732 3.766 3.547 3.614 216,050 -0.10(-2.71%)
Sep 07, 2007 3.782 3.808 3.682 3.715 214,503 -0.14(-3.70%)
Sep 06, 2007 3.824 3.917 3.791 3.858 138,838 +0.04(+1.10%)
Sep 05, 2007 3.900 3.934 3.808 3.816 225,806 -0.17(-4.22%)
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.