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

Cooper Tire & Rubber Company (NY: CTB )

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 (%)
Aug 31, 2006 7.918 8.249 7.910 8.193 1,358,552 +0.25(+3.15%)
Aug 30, 2006 7.593 8.126 7.584 7.943 5,020,753 +0.34(+4.50%)
Aug 29, 2006 7.184 7.626 7.093 7.601 2,148,392 +0.50(+7.04%)
Aug 28, 2006 7.084 7.168 7.018 7.101 761,163 +0.02(+0.35%)
Aug 25, 2006 7.001 7.126 6.959 7.076 674,417 +0.06(+0.83%)
Aug 24, 2006 7.059 7.084 6.976 7.018 493,844 +0.00(+0.00%)
Aug 23, 2006 7.134 7.168 6.984 7.018 672,857 -0.03(-0.47%)
Aug 22, 2006 6.943 7.151 6.851 7.051 913,300 +0.18(+2.55%)
Aug 21, 2006 6.993 6.993 6.809 6.876 605,067 -0.18(-2.48%)
Aug 18, 2006 7.118 7.151 6.951 7.051 911,740 -0.03(-0.47%)
Aug 17, 2006 6.784 7.168 6.759 7.084 2,248,936 +0.28(+4.17%)
Aug 16, 2006 6.843 6.909 6.751 6.801 1,533,005 +0.04(+0.62%)
Aug 15, 2006 6.734 6.776 6.676 6.759 969,452 +0.11(+1.63%)
Aug 14, 2006 6.818 6.818 6.634 6.651 974,251 -0.10(-1.48%)
Aug 11, 2006 6.668 6.959 6.651 6.751 1,246,249 +0.10(+1.50%)
Aug 10, 2006 6.776 6.776 6.426 6.651 3,480,548 -0.21(-3.04%)
Aug 09, 2006 7.126 7.193 6.859 6.859 1,948,382 -0.18(-2.60%)
Aug 08, 2006 7.159 7.243 6.943 7.043 1,505,170 -0.12(-1.63%)
Aug 07, 2006 7.334 7.551 7.126 7.159 3,036,496 -0.38(-5.08%)
Aug 04, 2006 7.476 7.851 7.418 7.543 1,402,585 -0.12(-1.52%)
Aug 03, 2006 8.293 8.326 7.418 7.660 4,245,911 -0.68(-8.10%)
Aug 02, 2006 8.326 8.443 8.276 8.335 943,535 +0.04(+0.50%)
Aug 01, 2006 8.276 8.318 8.218 8.293 988,529 -0.03(-0.40%)
Jul 31, 2006 8.260 8.393 8.210 8.326 1,086,554 +0.08(+0.91%)
Jul 28, 2006 8.126 8.251 8.060 8.251 1,005,806 +0.18(+2.27%)
Jul 27, 2006 8.293 8.293 8.035 8.068 1,272,165 -0.14(-1.73%)
Jul 26, 2006 7.918 8.268 7.818 8.210 1,967,699 +0.23(+2.93%)
Jul 25, 2006 7.851 7.976 7.760 7.976 1,201,376 +0.15(+1.92%)
Jul 24, 2006 7.584 7.835 7.568 7.826 2,091,520 +0.28(+3.64%)
Jul 21, 2006 7.785 7.818 7.443 7.551 2,907,156 -0.28(-3.62%)
Jul 20, 2006 8.468 8.518 7.776 7.835 2,228,419 -0.63(-7.48%)
Jul 19, 2006 8.301 8.501 8.276 8.468 1,207,255 +0.21(+2.52%)
Jul 18, 2006 8.276 8.310 8.218 8.260 1,688,622 +0.01(+0.10%)
Jul 17, 2006 8.343 8.485 8.168 8.251 10,546,390 -0.03(-0.40%)
Jul 14, 2006 8.401 8.535 8.160 8.285 1,797,205 -0.13(-1.49%)
Jul 13, 2006 8.485 8.535 8.376 8.410 2,054,686 -0.27(-3.07%)
Jul 12, 2006 8.751 8.818 8.385 8.676 4,538,787 -0.34(-3.79%)
Jul 11, 2006 9.060 9.060 8.835 9.018 453,170 +0.02(+0.19%)
Jul 10, 2006 9.060 9.101 8.935 9.001 387,180 -0.01(-0.09%)
Jul 07, 2006 9.051 9.085 8.968 9.010 583,590 +0.01(+0.09%)
Jul 06, 2006 9.135 9.168 8.910 9.001 1,179,180 -0.11(-1.19%)
Jul 05, 2006 9.160 9.168 8.985 9.110 1,360,832 -0.05(-0.55%)
Jul 03, 2006 9.276 9.276 9.093 9.160 420,055 -0.13(-1.35%)
Jun 30, 2006 9.285 9.368 9.143 9.285 1,458,617 +0.00(+0.00%)
Jun 29, 2006 9.160 9.318 9.043 9.285 929,858 +0.23(+2.58%)
Jun 28, 2006 9.018 9.068 8.918 9.051 789,959 +0.01(+0.09%)
Jun 27, 2006 9.226 9.260 8.968 9.043 772,442 -0.21(-2.25%)
Jun 26, 2006 9.101 9.260 9.076 9.251 745,326 +0.19(+2.12%)
Jun 23, 2006 9.093 9.143 8.968 9.060 731,168 -0.03(-0.37%)
Jun 22, 2006 9.193 9.235 9.010 9.093 1,467,376 -0.13(-1.45%)
Jun 21, 2006 9.126 9.293 9.126 9.226 1,135,026 +0.09(+1.00%)
Jun 20, 2006 9.210 9.226 9.085 9.135 1,097,352 -0.10(-1.08%)
Jun 19, 2006 9.235 9.285 9.185 9.235 1,167,421 +0.00(+0.00%)
Jun 16, 2006 9.251 9.285 9.168 9.235 1,845,438 -0.03(-0.27%)
Jun 15, 2006 9.110 9.293 9.001 9.260 1,600,195 +0.23(+2.59%)
Jun 14, 2006 8.776 9.093 8.743 9.026 1,733,735 +0.22(+2.46%)
Jun 13, 2006 9.018 9.235 8.785 8.810 1,704,099 -0.23(-2.58%)
Jun 12, 2006 9.226 9.226 8.968 9.043 543,037 -0.10(-1.09%)
Jun 09, 2006 9.168 9.210 9.060 9.143 1,475,534 -0.01(-0.09%)
Jun 08, 2006 9.068 9.176 8.976 9.151 1,836,199 +0.05(+0.55%)
Jun 07, 2006 9.110 9.235 9.018 9.101 1,534,085 -0.04(-0.46%)
Jun 06, 2006 9.160 9.201 9.110 9.143 765,363 -0.03(-0.36%)
Jun 05, 2006 9.410 9.435 9.168 9.176 1,060,998 -0.28(-2.91%)
Jun 02, 2006 9.668 9.701 9.376 9.451 1,480,574 -0.02(-0.18%)
Jun 01, 2006 9.493 9.518 9.318 9.468 2,150,551 -0.02(-0.18%)
May 31, 2006 9.518 9.560 9.385 9.485 1,220,813 -0.06(-0.61%)
May 30, 2006 9.768 9.810 9.518 9.543 1,506,130 -0.06(-0.61%)
May 26, 2006 9.643 9.726 9.543 9.601 1,163,342 -0.01(-0.09%)
May 25, 2006 9.826 9.877 9.510 9.610 1,861,755 -0.10(-1.03%)
May 24, 2006 9.701 9.918 9.418 9.710 2,642,116 -0.03(-0.34%)
May 23, 2006 10.07 10.08 9.685 9.743 4,053,101 -0.30(-2.99%)
May 22, 2006 10.05 10.22 9.960 10.04 1,397,546 -0.11(-1.07%)
May 19, 2006 10.24 10.25 10.03 10.15 1,148,464 -0.09(-0.89%)
May 18, 2006 10.03 10.29 10.00 10.24 1,475,654 +0.22(+2.16%)
May 17, 2006 9.952 10.11 9.885 10.03 1,085,234 -0.03(-0.33%)
May 16, 2006 10.09 10.29 10.04 10.06 600,388 -0.02(-0.25%)
May 15, 2006 10.02 10.18 9.918 10.08 904,301 +0.01(+0.08%)
May 12, 2006 10.18 10.30 10.01 10.08 1,011,205 -0.15(-1.47%)
May 11, 2006 10.53 10.53 10.20 10.23 836,392 -0.25(-2.39%)
May 10, 2006 10.68 10.71 10.42 10.48 1,358,192 -0.25(-2.33%)
May 09, 2006 10.85 10.85 10.56 10.73 1,116,789 -0.10(-0.92%)
May 08, 2006 10.75 10.92 10.61 10.83 1,216,374 +0.16(+1.48%)
May 05, 2006 10.63 10.74 10.58 10.67 1,545,484 +0.10(+0.95%)
May 04, 2006 10.51 10.73 10.36 10.57 2,899,837 +0.03(+0.32%)
May 03, 2006 10.43 10.63 10.18 10.53 2,061,045 -0.04(-0.39%)
May 02, 2006 10.45 10.68 10.38 10.58 1,309,600 +0.13(+1.28%)
May 01, 2006 10.66 10.68 10.29 10.44 1,186,138 -0.14(-1.34%)
Apr 28, 2006 10.53 10.64 10.48 10.58 1,007,606 +0.02(+0.16%)
Apr 27, 2006 10.43 10.69 10.42 10.57 1,845,798 +0.07(+0.64%)
Apr 26, 2006 10.25 10.58 10.24 10.50 1,341,635 +0.26(+2.52%)
Apr 25, 2006 10.24 10.33 10.13 10.24 1,945,742 -0.03(-0.33%)
Apr 24, 2006 10.33 10.38 10.17 10.28 1,098,912 -0.11(-1.04%)
Apr 21, 2006 10.63 10.80 10.34 10.38 2,041,488 +0.06(+0.56%)
Apr 20, 2006 10.36 10.45 10.21 10.33 1,339,115 -0.04(-0.40%)
Apr 19, 2006 10.35 10.46 10.32 10.37 1,544,044 +0.07(+0.65%)
Apr 18, 2006 10.37 10.48 10.23 10.30 1,759,771 -0.07(-0.64%)
Apr 17, 2006 10.70 10.77 10.37 10.37 1,545,244 -0.23(-2.20%)
Apr 13, 2006 10.47 10.63 10.36 10.60 1,600,435 +0.13(+1.27%)
Apr 12, 2006 10.78 10.83 10.39 10.47 3,479,348 -0.32(-2.94%)
Apr 11, 2006 10.88 10.92 10.74 10.79 1,390,587 -0.12(-1.07%)
Apr 10, 2006 11.08 11.12 10.84 10.90 1,169,221 -0.13(-1.21%)
Apr 07, 2006 11.20 11.25 10.94 11.04 2,818,969 -0.11(-0.97%)
Apr 06, 2006 11.58 11.71 11.13 11.14 2,592,204 -0.47(-4.09%)
Apr 05, 2006 11.76 11.84 11.51 11.62 829,673 -0.17(-1.41%)
Apr 04, 2006 11.74 11.83 11.57 11.79 1,010,125 +0.13(+1.14%)
Apr 03, 2006 12.07 12.10 11.62 11.65 1,068,796 -0.30(-2.51%)
Mar 31, 2006 11.90 12.21 11.85 11.95 703,932 +0.03(+0.28%)
Mar 30, 2006 12.17 12.24 11.81 11.92 615,026 -0.22(-1.79%)
Mar 29, 2006 11.99 12.21 11.94 12.14 687,855 +0.25(+2.10%)
Mar 28, 2006 12.05 12.17 11.84 11.89 642,981 -0.20(-1.66%)
Mar 27, 2006 12.17 12.24 12.05 12.09 419,096 -0.12(-0.96%)
Mar 24, 2006 12.08 12.25 12.00 12.20 911,380 +0.13(+1.11%)
Mar 23, 2006 12.21 12.25 12.00 12.07 943,415 -0.18(-1.50%)
Mar 22, 2006 12.32 12.50 12.21 12.25 1,013,965 -0.03(-0.20%)
Mar 21, 2006 12.24 12.38 12.18 12.28 710,891 -0.04(-0.34%)
Mar 20, 2006 12.30 12.36 12.04 12.32 532,118 +0.01(+0.07%)
Mar 17, 2006 12.34 12.39 12.06 12.31 1,166,821 +0.06(+0.48%)
Mar 16, 2006 12.35 12.49 11.96 12.25 958,173 -0.09(-0.74%)
Mar 15, 2006 11.95 12.35 11.89 12.34 865,667 +0.35(+2.92%)
Mar 14, 2006 11.78 12.12 11.68 11.99 914,020 +0.17(+1.48%)
Mar 13, 2006 11.88 12.29 11.76 11.82 637,462 -0.08(-0.70%)
Mar 10, 2006 11.94 12.04 11.63 11.90 545,316 +0.07(+0.56%)
Mar 09, 2006 11.81 11.92 11.69 11.84 953,854 +0.18(+1.50%)
Mar 08, 2006 11.67 11.74 11.55 11.66 750,725 +0.00(+0.00%)
Mar 07, 2006 11.88 11.88 11.56 11.66 1,529,766 -0.34(-2.85%)
Mar 06, 2006 12.04 12.12 11.67 12.00 1,606,794 -0.29(-2.37%)
Mar 03, 2006 12.36 12.49 12.09 12.29 1,707,339 -0.05(-0.41%)
Mar 02, 2006 12.69 12.78 12.34 12.34 2,611,641 -0.45(-3.52%)
Mar 01, 2006 11.99 12.80 11.99 12.79 1,778,368 +0.38(+3.02%)
Feb 28, 2006 12.59 12.65 12.36 12.42 543,876 -0.17(-1.32%)
Feb 27, 2006 12.33 12.73 12.31 12.59 768,122 +0.23(+1.89%)
Feb 24, 2006 12.36 12.40 12.22 12.35 442,372 -0.03(-0.27%)
Feb 23, 2006 12.28 12.47 12.23 12.39 548,436 +0.04(+0.34%)
Feb 22, 2006 12.29 12.40 12.17 12.34 320,231 +0.11(+0.89%)
Feb 21, 2006 12.21 12.54 12.18 12.24 806,756 +0.02(+0.14%)
Feb 17, 2006 12.23 12.41 12.17 12.22 1,195,257 +0.07(+0.55%)
Feb 16, 2006 12.29 12.41 11.96 12.15 1,022,363 -0.16(-1.29%)
Feb 15, 2006 12.10 12.31 12.00 12.31 527,079 +0.17(+1.37%)
Feb 14, 2006 11.81 12.24 11.75 12.14 922,179 +0.28(+2.32%)
Feb 13, 2006 11.94 12.09 11.71 11.87 465,768 -0.11(-0.90%)
Feb 10, 2006 12.09 12.17 11.88 11.98 496,484 -0.12(-0.96%)
Feb 09, 2006 11.92 12.15 11.84 12.09 694,094 +0.22(+1.82%)
Feb 08, 2006 11.99 12.09 11.84 11.88 468,048 -0.12(-1.04%)
Feb 07, 2006 12.14 12.40 11.98 12.00 772,562 -0.11(-0.90%)
Feb 06, 2006 12.20 12.35 12.07 12.11 1,205,216 -0.09(-0.75%)
Feb 03, 2006 12.35 12.49 12.17 12.20 736,447 -0.15(-1.21%)
Feb 02, 2006 12.35 12.42 12.04 12.35 1,075,875 +0.03(+0.20%)
Feb 01, 2006 12.42 12.48 12.15 12.33 1,518,128 -0.17(-1.33%)
Jan 31, 2006 13.25 13.34 12.43 12.49 2,803,012 -1.08(-7.98%)
Jan 30, 2006 13.62 13.64 13.41 13.58 515,321 -0.10(-0.73%)
Jan 27, 2006 13.49 13.71 13.38 13.68 587,310 +0.19(+1.42%)
Jan 26, 2006 13.79 13.82 13.41 13.49 725,529 -0.20(-1.46%)
Jan 25, 2006 13.74 13.79 13.54 13.69 462,289 +0.03(+0.18%)
Jan 24, 2006 13.73 13.75 13.35 13.66 609,866 -0.07(-0.49%)
Jan 23, 2006 13.54 13.74 13.47 13.73 718,330 +0.18(+1.35%)
Jan 20, 2006 13.64 13.66 13.26 13.54 1,024,403 -0.03(-0.25%)
Jan 19, 2006 13.49 13.63 13.35 13.58 561,154 +0.09(+0.68%)
Jan 18, 2006 13.29 13.62 13.29 13.49 812,156 +0.08(+0.56%)
Jan 17, 2006 13.30 13.41 13.14 13.41 693,374 -0.03(-0.25%)
Jan 13, 2006 13.46 13.59 13.31 13.44 861,228 +0.04(+0.31%)
Jan 12, 2006 13.44 13.52 13.14 13.40 1,153,863 -0.02(-0.12%)
Jan 11, 2006 13.29 13.46 13.09 13.42 741,606 +0.18(+1.38%)
Jan 10, 2006 13.24 13.42 13.01 13.24 772,082 -0.12(-0.87%)
Jan 09, 2006 13.13 13.42 13.10 13.35 542,557 +0.22(+1.71%)
Jan 06, 2006 13.09 13.23 12.88 13.13 605,427 +0.04(+0.32%)
Jan 05, 2006 13.19 13.22 13.04 13.09 547,596 -0.16(-1.20%)
Jan 04, 2006 13.09 13.29 12.94 13.24 769,922 +0.13(+1.02%)
Jan 03, 2006 12.90 13.18 12.63 13.11 1,068,436 +0.34(+2.68%)
Dec 30, 2005 12.76 12.96 12.58 12.77 520,600 -0.19(-1.48%)
Dec 29, 2005 12.92 13.11 12.71 12.96 515,561 +0.04(+0.32%)
Dec 28, 2005 12.86 13.04 12.78 12.92 589,470 +0.10(+0.78%)
Dec 27, 2005 12.41 12.91 12.41 12.82 981,210 +0.49(+3.99%)
Dec 23, 2005 12.38 12.50 12.30 12.33 193,050 -0.01(-0.07%)
Dec 22, 2005 12.08 12.35 12.04 12.34 567,033 +0.25(+2.07%)
Dec 21, 2005 12.14 12.34 12.02 12.09 600,628 -0.06(-0.48%)
Dec 20, 2005 12.09 12.25 11.94 12.14 482,446 +0.05(+0.41%)
Dec 19, 2005 12.33 12.44 12.07 12.09 520,720 -0.20(-1.63%)
Dec 16, 2005 12.42 12.57 12.24 12.29 913,300 -0.13(-1.01%)
Dec 15, 2005 12.62 12.67 12.36 12.42 670,337 -0.20(-1.58%)
Dec 14, 2005 12.54 12.70 12.38 12.62 623,904 +0.10(+0.80%)
Dec 13, 2005 12.29 12.54 12.19 12.52 456,290 +0.23(+1.83%)
Dec 12, 2005 12.33 12.36 12.08 12.29 490,845 -0.06(-0.47%)
Dec 09, 2005 12.07 12.40 12.04 12.35 624,984 +0.26(+2.14%)
Dec 08, 2005 12.05 12.27 11.89 12.09 502,363 +0.06(+0.48%)
Dec 07, 2005 12.19 12.25 11.95 12.04 576,152 -0.19(-1.57%)
Dec 06, 2005 12.52 12.55 12.20 12.23 635,063 -0.27(-2.20%)
Dec 05, 2005 12.54 12.58 12.37 12.50 882,225 +0.00(+0.00%)
Dec 02, 2005 12.61 12.67 12.30 12.50 487,005 -0.08(-0.60%)
Dec 01, 2005 12.25 12.65 12.25 12.58 1,141,145 +0.32(+2.58%)
Nov 30, 2005 12.33 12.50 12.23 12.26 611,426 -0.12(-1.01%)
Nov 29, 2005 12.55 12.71 12.34 12.39 566,193 -0.16(-1.26%)
Nov 28, 2005 12.56 12.75 12.39 12.54 770,882 +0.09(+0.74%)
Nov 25, 2005 12.42 12.50 12.27 12.45 308,472 +0.09(+0.74%)
Nov 23, 2005 12.28 12.49 12.14 12.36 538,117 +0.04(+0.34%)
Nov 22, 2005 12.00 12.34 11.94 12.32 467,448 +0.22(+1.86%)
Nov 21, 2005 12.09 12.13 11.84 12.09 583,470 +0.08(+0.62%)
Nov 18, 2005 11.32 12.07 11.32 12.02 892,423 +0.70(+6.19%)
Nov 17, 2005 11.39 11.49 11.14 11.32 534,038 +0.02(+0.15%)
Nov 16, 2005 11.37 11.48 11.14 11.30 482,926 -0.05(-0.44%)
Nov 15, 2005 11.46 11.54 11.25 11.35 595,949 -0.09(-0.80%)
Nov 14, 2005 11.68 11.71 11.37 11.44 619,945 -0.28(-2.42%)
Nov 11, 2005 11.63 11.83 11.38 11.73 1,030,282 +0.06(+0.50%)
Nov 10, 2005 11.37 11.69 11.17 11.67 777,481 +0.27(+2.34%)
Nov 09, 2005 11.46 11.59 11.33 11.40 918,099 -0.07(-0.58%)
Nov 08, 2005 12.06 12.24 11.26 11.47 998,007 -0.54(-4.51%)
Nov 07, 2005 11.86 12.14 11.78 12.01 1,124,228 +0.25(+2.13%)
Nov 04, 2005 11.54 11.79 11.45 11.76 672,977 +0.19(+1.66%)
Nov 03, 2005 11.77 11.79 11.54 11.57 545,436 -0.07(-0.64%)
Nov 02, 2005 11.23 11.67 11.20 11.64 671,417 +0.35(+3.10%)
Nov 01, 2005 11.14 11.37 11.05 11.29 824,874 -0.09(-0.81%)
Oct 31, 2005 11.10 11.44 11.04 11.39 683,415 +0.35(+3.17%)
Oct 28, 2005 11.22 11.34 10.94 11.04 893,503 -0.18(-1.63%)
Oct 27, 2005 11.23 11.43 11.17 11.22 765,843 +0.01(+0.07%)
Oct 26, 2005 11.39 11.50 11.19 11.21 701,772 -0.17(-1.47%)
Oct 25, 2005 11.52 11.88 11.09 11.38 877,905 -0.21(-1.80%)
Oct 24, 2005 11.29 11.59 11.17 11.59 545,316 +0.30(+2.66%)
Oct 21, 2005 11.59 11.59 11.23 11.29 538,477 -0.14(-1.24%)
Oct 20, 2005 11.50 11.76 11.36 11.43 903,822 -0.01(-0.07%)
Oct 19, 2005 11.04 11.44 10.88 11.44 1,014,325 +0.10(+0.88%)
Oct 18, 2005 11.31 11.71 10.84 11.34 1,935,064 -0.79(-6.53%)
Oct 17, 2005 11.87 12.40 11.82 12.13 987,929 +0.34(+2.90%)
Oct 14, 2005 11.76 11.88 11.50 11.79 991,288 +0.01(+0.07%)
Oct 13, 2005 11.63 11.82 11.40 11.78 754,084 +0.14(+1.22%)
Oct 12, 2005 11.58 11.72 11.36 11.64 658,699 +0.11(+0.94%)
Oct 11, 2005 11.81 11.94 11.52 11.53 678,376 -0.19(-1.64%)
Oct 10, 2005 12.29 12.36 11.69 11.72 574,592 -0.56(-4.55%)
Oct 07, 2005 12.21 12.38 12.10 12.28 459,529 +0.11(+0.89%)
Oct 06, 2005 12.39 12.55 12.04 12.17 825,354 -0.20(-1.62%)
Oct 05, 2005 12.49 12.79 12.30 12.37 937,536 -0.12(-1.00%)
Oct 04, 2005 12.54 12.67 12.29 12.49 951,574 -0.03(-0.27%)
Oct 03, 2005 12.69 12.86 12.40 12.53 826,553 -0.20(-1.57%)
Sep 30, 2005 12.64 12.81 12.54 12.73 1,185,179 -0.02(-0.20%)
Sep 29, 2005 12.89 12.93 12.54 12.75 1,207,255 -0.13(-1.04%)
Sep 28, 2005 13.37 13.43 12.84 12.89 724,929 -0.38(-2.83%)
Sep 27, 2005 13.09 13.32 12.97 13.26 536,438 +0.16(+1.21%)
Sep 26, 2005 13.36 13.42 13.04 13.10 420,895 -0.22(-1.63%)
Sep 23, 2005 13.26 13.35 13.03 13.32 338,108 +0.15(+1.14%)
Sep 22, 2005 13.17 13.25 12.84 13.17 469,248 +0.04(+0.32%)
Sep 21, 2005 13.42 13.44 13.09 13.13 628,344 -0.39(-2.90%)
Sep 20, 2005 13.70 13.79 13.50 13.52 479,326 -0.18(-1.34%)
Sep 19, 2005 14.19 14.19 13.65 13.70 607,947 -0.58(-4.03%)
Sep 16, 2005 14.17 14.28 14.01 14.28 1,330,116 +0.32(+2.27%)
Sep 15, 2005 13.95 14.05 13.90 13.96 410,097 +0.04(+0.30%)
Sep 14, 2005 13.99 14.06 13.85 13.92 613,466 -0.04(-0.30%)
Sep 13, 2005 13.99 14.07 13.84 13.96 687,974 -0.11(-0.77%)
Sep 12, 2005 13.84 14.09 13.74 14.07 496,964 +0.26(+1.87%)
Sep 09, 2005 13.89 13.92 13.75 13.81 563,194 -0.07(-0.48%)
Sep 08, 2005 14.00 14.00 13.86 13.88 351,666 -0.16(-1.13%)
Sep 07, 2005 13.95 14.07 13.88 14.04 439,012 +0.08(+0.60%)
Sep 06, 2005 13.86 14.04 13.84 13.95 579,991 +0.15(+1.09%)
Sep 02, 2005 13.97 14.03 13.76 13.80 410,097 -0.08(-0.54%)
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.