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

The Ensign Group IN (NQ: ENSG )

119.08 +0.58 (+0.49%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 24, 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 31, 2009 3.263 3.335 3.199 3.244 178,695 -0.03(-0.86%)
Aug 28, 2009 3.419 3.419 3.251 3.272 193,228 -0.14(-4.05%)
Aug 27, 2009 3.473 3.506 3.298 3.410 204,144 -0.07(-2.15%)
Aug 26, 2009 3.508 3.508 3.438 3.485 253,490 -0.03(-0.93%)
Aug 25, 2009 3.574 3.583 3.494 3.518 143,570 -0.03(-0.86%)
Aug 24, 2009 3.543 3.567 3.485 3.548 132,166 +0.00(+0.00%)
Aug 21, 2009 3.504 3.562 3.450 3.548 336,409 +0.07(+1.95%)
Aug 20, 2009 3.457 3.485 3.447 3.480 142,330 +0.01(+0.20%)
Aug 19, 2009 3.358 3.485 3.358 3.473 189,059 +0.10(+2.84%)
Aug 18, 2009 3.480 3.485 3.366 3.377 259,732 -0.10(-2.89%)
Aug 17, 2009 3.417 3.485 3.417 3.478 129,720 +0.03(+0.81%)
Aug 14, 2009 3.508 3.508 3.417 3.450 156,987 -0.07(-1.86%)
Aug 13, 2009 3.496 3.529 3.461 3.515 123,033 +0.04(+1.21%)
Aug 12, 2009 3.443 3.506 3.382 3.473 189,106 +0.02(+0.68%)
Aug 11, 2009 3.625 3.625 3.403 3.450 310,878 -0.21(-5.75%)
Aug 10, 2009 3.665 3.712 3.585 3.660 188,563 -0.01(-0.26%)
Aug 07, 2009 3.723 3.723 3.520 3.670 139,007 +0.14(+3.91%)
Aug 06, 2009 3.688 3.688 3.527 3.532 101,009 -0.16(-4.25%)
Aug 05, 2009 3.742 3.744 3.644 3.688 101,668 -0.07(-1.99%)
Aug 04, 2009 3.716 3.765 3.686 3.763 118,941 +0.02(+0.50%)
Aug 03, 2009 3.761 3.791 3.672 3.744 186,134 -0.00(-0.06%)
Jul 31, 2009 3.758 3.822 3.723 3.747 239,205 -0.03(-0.87%)
Jul 30, 2009 3.742 3.812 3.705 3.779 320,896 +0.07(+1.89%)
Jul 29, 2009 3.686 3.789 3.672 3.709 358,993 -0.07(-1.86%)
Jul 28, 2009 3.740 3.784 3.642 3.779 287,332 +0.04(+1.06%)
Jul 27, 2009 3.728 3.742 3.649 3.740 354,256 +0.00(+0.06%)
Jul 24, 2009 3.686 3.742 3.632 3.737 231,825 +0.01(+0.38%)
Jul 23, 2009 3.609 3.737 3.466 3.723 378,315 +0.10(+2.84%)
Jul 22, 2009 3.487 3.623 3.487 3.620 194,523 +0.13(+3.75%)
Jul 21, 2009 3.560 3.560 3.375 3.489 216,051 -0.05(-1.32%)
Jul 20, 2009 3.688 3.688 3.511 3.536 131,409 -0.15(-4.06%)
Jul 17, 2009 3.702 3.709 3.611 3.686 240,380 -0.03(-0.76%)
Jul 16, 2009 3.539 3.723 3.471 3.714 218,741 +0.15(+4.27%)
Jul 15, 2009 3.487 3.567 3.471 3.562 289,590 +0.10(+2.84%)
Jul 14, 2009 3.436 3.494 3.410 3.464 110,753 +0.01(+0.34%)
Jul 13, 2009 3.366 3.506 3.342 3.452 243,446 +0.09(+2.71%)
Jul 10, 2009 3.340 3.382 3.319 3.361 115,470 +0.01(+0.21%)
Jul 09, 2009 3.389 3.389 3.307 3.354 218,070 -0.02(-0.49%)
Jul 08, 2009 3.354 3.387 3.333 3.370 184,937 +0.04(+1.12%)
Jul 07, 2009 3.344 3.373 3.312 3.333 258,792 -0.02(-0.49%)
Jul 06, 2009 3.300 3.368 3.260 3.349 139,790 +0.05(+1.49%)
Jul 02, 2009 3.272 3.328 3.181 3.300 231,786 -0.03(-0.77%)
Jul 01, 2009 3.356 3.389 3.305 3.326 135,907 -0.00(-0.07%)
Jun 30, 2009 3.347 3.389 3.251 3.328 183,060 -0.01(-0.21%)
Jun 29, 2009 3.382 3.403 3.228 3.335 173,927 -0.07(-1.99%)
Jun 26, 2009 3.316 3.450 3.267 3.403 2,833,308 +0.08(+2.54%)
Jun 25, 2009 3.288 3.326 3.162 3.319 256,714 +0.15(+4.72%)
Jun 24, 2009 3.155 3.216 3.087 3.169 241,560 +0.06(+1.80%)
Jun 23, 2009 2.998 3.188 2.998 3.113 223,376 +0.14(+4.64%)
Jun 22, 2009 3.199 3.199 2.959 2.975 371,854 -0.20(-6.33%)
Jun 19, 2009 3.375 3.431 3.125 3.176 688,570 -0.16(-4.77%)
Jun 18, 2009 3.274 3.415 3.274 3.335 685,512 +0.06(+1.78%)
Jun 17, 2009 3.052 3.286 3.052 3.277 649,631 +0.22(+7.36%)
Jun 16, 2009 2.961 3.111 2.961 3.052 817,846 +0.11(+3.90%)
Jun 15, 2009 3.153 3.167 2.923 2.938 341,638 -0.28(-8.65%)
Jun 12, 2009 3.251 3.263 3.148 3.216 152,540 -0.02(-0.51%)
Jun 11, 2009 3.277 3.330 3.230 3.232 298,457 -0.03(-1.00%)
Jun 10, 2009 3.370 3.425 3.239 3.265 292,309 -0.10(-2.85%)
Jun 09, 2009 3.468 3.480 3.356 3.361 116,996 -0.08(-2.44%)
Jun 08, 2009 3.351 3.501 3.312 3.445 132,799 +0.03(+0.96%)
Jun 05, 2009 3.506 3.506 3.347 3.412 124,949 -0.06(-1.82%)
Jun 04, 2009 3.443 3.520 3.380 3.475 137,220 +0.05(+1.57%)
Jun 03, 2009 3.482 3.482 3.319 3.422 169,489 -0.09(-2.60%)
Jun 02, 2009 3.312 3.663 3.298 3.513 954,733 +0.22(+6.52%)
Jun 01, 2009 3.452 3.459 3.279 3.298 524,938 -0.19(-5.37%)
May 29, 2009 3.562 3.684 3.459 3.485 511,059 -0.08(-2.23%)
May 28, 2009 3.625 3.625 3.457 3.564 149,479 -0.04(-1.04%)
May 27, 2009 3.541 3.625 3.518 3.602 319,870 +0.04(+1.18%)
May 26, 2009 3.471 3.567 3.443 3.560 374,864 +0.10(+2.84%)
May 22, 2009 3.487 3.489 3.426 3.461 80,319 -0.02(-0.60%)
May 21, 2009 3.489 3.501 3.412 3.482 129,216 -0.01(-0.20%)
May 20, 2009 3.539 3.585 3.461 3.489 277,045 -0.05(-1.39%)
May 19, 2009 3.466 3.583 3.436 3.539 243,874 +0.04(+1.00%)
May 18, 2009 3.356 3.508 3.344 3.504 267,210 +0.17(+5.05%)
May 15, 2009 3.279 3.384 3.279 3.335 177,130 +0.08(+2.37%)
May 14, 2009 3.111 3.270 3.108 3.258 387,653 +0.19(+6.09%)
May 13, 2009 3.363 3.368 3.059 3.071 398,103 -0.30(-9.01%)
May 12, 2009 3.426 3.450 3.321 3.375 252,540 -0.04(-1.23%)
May 11, 2009 3.419 3.422 3.332 3.417 155,477 -0.06(-1.81%)
May 08, 2009 3.482 3.494 3.333 3.480 196,375 +0.08(+2.34%)
May 07, 2009 3.522 3.543 3.368 3.401 292,878 +0.03(+0.90%)
May 06, 2009 3.391 3.471 3.308 3.370 187,964 -0.01(-0.35%)
May 05, 2009 3.417 3.450 3.321 3.382 387,833 -0.04(-1.03%)
May 04, 2009 3.366 3.518 3.323 3.417 261,609 -0.08(-2.40%)
May 01, 2009 3.630 3.630 3.473 3.501 143,386 -0.12(-3.42%)
Apr 30, 2009 3.667 3.730 3.585 3.625 164,679 -0.01(-0.26%)
Apr 29, 2009 3.613 3.744 3.560 3.634 197,623 +0.05(+1.50%)
Apr 28, 2009 3.412 3.590 3.347 3.581 219,331 +0.15(+4.43%)
Apr 27, 2009 3.344 3.459 3.302 3.429 280,200 +0.03(+0.76%)
Apr 24, 2009 3.436 3.450 3.220 3.403 544,931 +0.00(+0.07%)
Apr 23, 2009 3.679 3.716 3.328 3.401 449,668 -0.41(-10.74%)
Apr 22, 2009 3.733 3.859 3.663 3.810 207,821 +0.03(+0.87%)
Apr 21, 2009 3.499 3.801 3.450 3.777 312,140 +0.28(+7.95%)
Apr 20, 2009 3.440 3.555 3.417 3.499 161,703 -0.03(-0.86%)
Apr 17, 2009 3.562 3.597 3.499 3.529 407,877 -0.02(-0.46%)
Apr 16, 2009 3.627 3.649 3.508 3.546 322,021 -0.05(-1.30%)
Apr 15, 2009 3.543 3.681 3.511 3.592 177,797 +0.05(+1.52%)
Apr 14, 2009 3.508 3.588 3.484 3.539 189,427 -0.00(-0.07%)
Apr 13, 2009 3.618 3.642 3.293 3.541 366,800 -0.10(-2.76%)
Apr 09, 2009 3.801 3.801 3.613 3.641 194,733 -0.10(-2.69%)
Apr 08, 2009 3.798 3.824 3.663 3.742 202,596 -0.05(-1.23%)
Apr 07, 2009 3.719 3.822 3.695 3.789 301,737 +0.07(+1.89%)
Apr 06, 2009 3.700 3.812 3.567 3.719 184,056 -0.02(-0.63%)
Apr 03, 2009 3.663 3.791 3.663 3.742 106,811 +0.08(+2.30%)
Apr 02, 2009 3.688 3.859 3.550 3.658 436,148 +0.00(+0.06%)
Apr 01, 2009 3.557 3.730 3.366 3.656 183,300 +0.04(+1.10%)
Mar 31, 2009 3.504 3.758 3.481 3.616 224,633 +0.13(+3.62%)
Mar 30, 2009 3.737 3.737 3.349 3.489 223,188 -0.12(-3.37%)
Mar 26, 2009 3.468 3.658 3.468 3.611 349,022 +0.16(+4.54%)
Mar 25, 2009 3.323 3.499 3.314 3.454 298,120 +0.20(+6.03%)
Mar 24, 2009 3.363 3.506 3.256 3.258 279,435 -0.13(-3.86%)
Mar 23, 2009 3.288 3.391 3.192 3.389 450,681 +0.23(+7.41%)
Mar 20, 2009 3.520 3.588 3.153 3.155 423,552 -0.36(-10.13%)
Mar 19, 2009 3.658 3.670 3.475 3.511 259,946 -0.11(-3.04%)
Mar 18, 2009 3.730 3.730 3.557 3.620 376,925 -0.10(-2.76%)
Mar 17, 2009 3.358 3.723 3.298 3.723 439,736 +0.39(+11.56%)
Mar 16, 2009 3.742 3.742 3.298 3.337 704,082 -0.37(-9.97%)
Mar 13, 2009 3.562 3.733 3.511 3.707 187,951 +0.15(+4.14%)
Mar 12, 2009 3.300 3.620 3.300 3.560 229,563 +0.26(+7.79%)
Mar 11, 2009 3.370 3.438 3.298 3.302 219,874 -0.04(-1.19%)
Mar 10, 2009 3.368 3.412 3.298 3.342 280,623 +0.04(+1.28%)
Mar 09, 2009 3.319 3.351 3.274 3.300 169,549 -0.05(-1.54%)
Mar 06, 2009 3.312 3.395 3.298 3.351 272,863 +0.05(+1.56%)
Mar 05, 2009 3.373 3.440 3.286 3.300 430,598 -0.11(-3.36%)
Mar 04, 2009 3.337 3.487 3.314 3.415 204,759 +0.31(+10.11%)
Mar 02, 2009 3.040 3.230 2.942 3.101 629,171 +0.01(+0.23%)
Feb 27, 2009 3.305 3.321 2.968 3.094 506,099 -0.26(-7.80%)
Feb 26, 2009 3.576 3.576 3.277 3.356 404,328 -0.18(-5.16%)
Feb 25, 2009 3.663 3.679 3.466 3.539 225,903 -0.15(-4.12%)
Feb 24, 2009 3.604 3.712 3.464 3.691 441,425 +0.09(+2.47%)
Feb 23, 2009 3.735 3.758 3.522 3.602 578,440 -0.12(-3.33%)
Feb 20, 2009 3.875 3.917 3.679 3.726 283,385 -0.19(-4.95%)
Feb 19, 2009 3.894 4.200 3.791 3.920 634,952 +0.05(+1.27%)
Feb 18, 2009 3.733 3.892 3.641 3.871 327,203 +0.15(+4.09%)
Feb 17, 2009 3.920 3.936 3.609 3.719 541,921 -0.25(-6.25%)
Feb 13, 2009 3.847 4.091 3.847 3.967 476,857 +0.02(+0.59%)
Feb 12, 2009 3.901 4.200 3.885 3.943 455,641 -0.26(-6.18%)
Feb 11, 2009 4.163 4.278 4.133 4.203 294,844 +0.02(+0.39%)
Feb 10, 2009 4.374 4.420 4.186 4.186 512,611 -0.21(-4.79%)
Feb 09, 2009 4.420 4.420 4.338 4.397 307,432 +0.05(+1.24%)
Feb 06, 2009 4.296 4.416 4.210 4.343 610,970 +0.08(+1.98%)
Feb 05, 2009 4.055 4.320 4.055 4.259 435,195 +0.20(+5.02%)
Feb 04, 2009 4.224 4.299 4.027 4.055 322,517 -0.18(-4.20%)
Feb 03, 2009 3.988 4.315 3.969 4.233 629,753 +0.27(+6.78%)
Feb 02, 2009 3.854 4.027 3.815 3.964 451,934 +0.11(+2.98%)
Jan 30, 2009 3.962 3.976 3.726 3.850 421,170 -0.06(-1.44%)
Jan 29, 2009 3.976 4.030 3.887 3.906 219,592 -0.07(-1.65%)
Jan 28, 2009 4.093 4.151 3.902 3.971 605,834 -0.09(-2.19%)
Jan 27, 2009 3.999 4.119 3.999 4.060 238,341 +0.06(+1.58%)
Jan 26, 2009 3.910 4.093 3.892 3.997 279,225 +0.06(+1.61%)
Jan 23, 2009 3.730 3.955 3.730 3.934 555,013 +0.17(+4.47%)
Jan 22, 2009 3.770 3.885 3.721 3.765 372,491 -0.05(-1.23%)
Jan 21, 2009 3.887 3.920 3.627 3.812 659,542 -0.03(-0.67%)
Jan 20, 2009 4.039 4.081 3.826 3.838 271,016 -0.20(-4.92%)
Jan 16, 2009 4.079 4.205 3.917 4.037 382,997 +0.01(+0.23%)
Jan 15, 2009 3.768 4.069 3.768 4.027 350,732 +0.12(+2.99%)
Jan 14, 2009 3.896 3.964 3.735 3.910 437,739 -0.02(-0.54%)
Jan 13, 2009 3.964 4.069 3.800 3.932 391,907 -0.02(-0.59%)
Jan 12, 2009 3.903 4.149 3.684 3.955 540,600 +0.01(+0.30%)
Jan 09, 2009 4.343 4.350 3.920 3.943 492,887 -0.40(-9.21%)
Jan 08, 2009 4.310 4.374 4.229 4.343 730,202 +0.04(+0.81%)
Jan 07, 2009 4.238 4.327 4.238 4.308 747,425 +0.03(+0.60%)
Jan 06, 2009 4.074 4.289 3.999 4.282 1,170,879 +0.25(+6.27%)
Jan 05, 2009 3.976 4.150 3.953 4.030 529,462 +0.00(+0.12%)
Jan 02, 2009 3.964 4.081 3.878 4.025 462,277 +0.11(+2.81%)
Dec 31, 2008 3.997 4.055 3.887 3.915 374,788 -0.08(-2.11%)
Dec 30, 2008 4.093 4.093 3.857 3.999 467,772 -0.05(-1.16%)
Dec 29, 2008 3.840 4.067 3.810 4.046 321,982 +0.19(+5.04%)
Dec 26, 2008 3.784 3.917 3.700 3.852 222,670 +0.21(+5.85%)
Dec 24, 2008 3.831 3.831 3.604 3.639 93,796 -0.18(-4.66%)
Dec 23, 2008 3.726 3.831 3.684 3.817 370,234 +0.11(+2.97%)
Dec 22, 2008 3.826 3.833 3.560 3.707 488,030 -0.13(-3.35%)
Dec 19, 2008 3.288 3.840 3.288 3.836 1,004,524 +0.62(+19.27%)
Dec 18, 2008 3.499 3.571 3.153 3.216 1,352,759 -0.54(-14.44%)
Dec 17, 2008 3.845 3.885 3.719 3.758 285,006 -0.13(-3.37%)
Dec 16, 2008 3.693 3.896 3.592 3.889 337,580 +0.24(+6.60%)
Dec 15, 2008 3.665 3.721 3.489 3.649 278,669 -0.01(-0.19%)
Dec 12, 2008 3.457 3.700 3.297 3.656 316,933 +0.09(+2.42%)
Dec 11, 2008 3.684 3.808 3.403 3.569 637,000 -0.16(-4.21%)
Dec 10, 2008 3.978 4.067 3.651 3.726 514,514 -0.21(-5.23%)
Dec 09, 2008 3.962 4.067 3.838 3.932 526,828 -0.08(-1.93%)
Dec 08, 2008 4.032 4.084 3.869 4.009 571,244 +0.04(+1.12%)
Dec 05, 2008 3.765 3.978 3.562 3.964 509,832 +0.18(+4.89%)
Dec 04, 2008 3.824 4.011 3.719 3.779 262,080 -0.19(-4.72%)
Dec 03, 2008 3.946 4.180 3.744 3.967 742,221 -0.03(-0.82%)
Dec 02, 2008 3.672 4.018 3.590 3.999 1,232,073 +0.37(+10.11%)
Dec 01, 2008 3.335 3.670 3.309 3.632 624,318 +0.21(+6.22%)
Nov 28, 2008 3.337 3.560 3.295 3.419 167,193 +0.06(+1.67%)
Nov 26, 2008 3.047 3.363 3.047 3.363 411,931 +0.28(+9.10%)
Nov 25, 2008 3.174 3.216 2.973 3.083 793,641 -0.06(-2.01%)
Nov 24, 2008 3.204 3.274 3.087 3.146 377,242 -0.01(-0.44%)
Nov 21, 2008 2.963 3.190 2.802 3.160 473,651 +0.23(+7.99%)
Nov 20, 2008 2.977 3.057 2.743 2.926 754,099 -0.08(-2.80%)
Nov 19, 2008 3.185 3.337 2.926 3.010 501,396 -0.18(-5.71%)
Nov 18, 2008 3.468 3.550 3.019 3.192 698,139 -0.26(-7.52%)
Nov 17, 2008 3.380 3.534 3.277 3.452 663,150 +0.15(+4.68%)
Nov 14, 2008 3.389 3.613 3.298 3.298 913,725 -0.02(-0.70%)
Nov 13, 2008 3.141 3.328 2.880 3.321 699,443 +0.20(+6.45%)
Nov 12, 2008 3.204 3.314 3.115 3.120 278,024 -0.13(-4.10%)
Nov 11, 2008 3.337 3.494 3.206 3.253 436,939 -0.16(-4.60%)
Nov 10, 2008 3.609 3.623 3.375 3.410 550,921 -0.13(-3.57%)
Nov 07, 2008 3.337 3.585 3.337 3.536 855,010 +0.23(+6.93%)
Nov 06, 2008 3.663 3.730 3.305 3.307 643,097 -0.42(-11.24%)
Nov 05, 2008 3.976 3.978 3.534 3.726 1,693,295 -0.32(-7.87%)
Nov 04, 2008 4.495 4.495 3.946 4.044 1,827,629 -0.24(-5.52%)
Nov 03, 2008 4.432 4.502 3.878 4.280 2,293,550 +0.45(+11.65%)
Oct 31, 2008 3.639 3.833 3.447 3.833 611,453 +0.14(+3.73%)
Oct 30, 2008 3.555 3.791 3.466 3.695 447,064 +0.22(+6.25%)
Oct 29, 2008 3.272 3.571 3.272 3.478 348,894 +0.22(+6.75%)
Oct 28, 2008 3.237 3.424 3.082 3.258 531,398 +0.08(+2.50%)
Oct 27, 2008 3.606 3.712 3.120 3.178 458,942 -0.48(-13.16%)
Oct 24, 2008 3.733 3.861 3.321 3.660 379,260 -0.31(-7.83%)
Oct 23, 2008 3.903 3.997 3.513 3.971 863,220 +0.09(+2.35%)
Oct 22, 2008 3.808 4.034 3.730 3.880 894,300 +0.01(+0.18%)
Oct 21, 2008 3.698 3.894 3.613 3.873 809,666 +0.14(+3.82%)
Oct 20, 2008 3.555 3.742 3.412 3.730 719,893 +0.21(+5.91%)
Oct 17, 2008 3.258 3.564 3.090 3.522 477,559 +0.18(+5.31%)
Oct 16, 2008 3.351 3.436 3.005 3.344 238,200 +0.01(+0.21%)
Oct 15, 2008 3.426 3.513 3.312 3.337 325,677 -0.13(-3.65%)
Oct 14, 2008 3.609 3.684 3.316 3.464 144,916 -0.07(-2.11%)
Oct 13, 2008 3.178 3.602 3.127 3.539 236,524 +0.46(+14.88%)
Oct 10, 2008 3.160 3.314 2.640 3.080 349,509 -0.15(-4.57%)
Oct 09, 2008 3.391 3.459 3.195 3.228 449,262 -0.11(-3.23%)
Oct 08, 2008 3.160 3.426 3.157 3.335 389,184 +0.10(+3.18%)
Oct 07, 2008 3.817 3.817 3.120 3.232 304,995 -0.26(-7.56%)
Oct 06, 2008 3.623 3.625 3.380 3.496 322,230 -0.21(-5.68%)
Oct 03, 2008 3.653 3.866 3.518 3.707 251,463 +0.07(+1.99%)
Oct 02, 2008 4.023 4.058 3.611 3.634 255,730 -0.40(-9.97%)
Oct 01, 2008 3.985 4.093 3.871 4.037 362,927 +0.04(+0.99%)
Sep 30, 2008 3.782 4.011 3.567 3.997 404,645 +0.25(+6.55%)
Sep 29, 2008 3.974 4.172 3.716 3.751 854,771 -0.21(-5.31%)
Sep 26, 2008 3.534 3.962 3.532 3.962 527,756 +0.29(+7.90%)
Sep 25, 2008 3.454 3.716 3.258 3.672 1,039,828 +0.20(+5.87%)
Sep 24, 2008 3.716 3.735 3.464 3.468 263,525 -0.23(-6.20%)
Sep 23, 2008 3.974 3.981 3.391 3.698 801,384 -0.28(-6.95%)
Sep 22, 2008 4.212 4.301 3.882 3.974 987,361 -0.32(-7.51%)
Sep 19, 2008 3.999 4.296 3.999 4.296 1,310,857 +0.37(+9.35%)
Sep 18, 2008 3.796 3.976 3.721 3.929 408,617 +0.20(+5.33%)
Sep 17, 2008 3.803 3.864 3.730 3.730 178,609 -0.12(-3.04%)
Sep 16, 2008 3.754 3.871 3.625 3.847 275,450 +0.01(+0.31%)
Sep 15, 2008 3.915 3.953 3.836 3.836 188,794 -0.12(-3.13%)
Sep 12, 2008 3.943 3.974 3.840 3.960 395,456 +0.02(+0.42%)
Sep 11, 2008 3.822 3.957 3.822 3.943 236,472 -0.01(-0.18%)
Sep 10, 2008 3.922 3.955 3.789 3.950 230,183 +0.07(+1.69%)
Sep 09, 2008 3.917 3.976 3.873 3.885 343,263 -0.02(-0.54%)
Sep 08, 2008 3.896 3.917 3.804 3.906 303,075 +0.10(+2.52%)
Sep 05, 2008 3.892 3.920 3.742 3.810 255,965 -0.10(-2.46%)
Sep 04, 2008 3.906 3.927 3.896 3.906 254,627 -0.01(-0.30%)
Sep 03, 2008 3.894 3.924 3.885 3.917 400,968 +0.00(+0.00%)
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.