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

Descartes Sys Group (NQ: DSGX )

92.33 +1.33 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2007 3.510 3.670 3.510 3.620 46,421 +0.15(+4.32%)
Aug 30, 2007 3.790 3.790 3.470 3.470 24,945 -0.25(-6.72%)
Aug 29, 2007 3.710 3.720 3.600 3.720 10,700 +0.00(+0.00%)
Aug 28, 2007 3.860 3.860 3.720 3.720 3,600 -0.20(-5.10%)
Aug 27, 2007 3.950 3.950 3.910 3.920 2,500 -0.01(-0.25%)
Aug 24, 2007 4.010 4.040 3.880 3.930 10,000 -0.10(-2.48%)
Aug 23, 2007 3.830 4.070 3.750 4.030 28,269 +0.16(+4.13%)
Aug 22, 2007 3.850 3.870 3.830 3.870 11,700 +0.03(+0.78%)
Aug 21, 2007 3.970 3.970 3.780 3.840 12,332 -0.03(-0.78%)
Aug 20, 2007 3.590 3.890 3.590 3.870 11,125 +0.25(+6.91%)
Aug 17, 2007 3.630 3.630 3.500 3.620 5,900 +0.11(+3.13%)
Aug 16, 2007 3.530 3.540 3.400 3.510 21,485 -0.06(-1.68%)
Aug 15, 2007 3.700 3.780 3.500 3.570 60,000 -0.19(-5.05%)
Aug 14, 2007 3.940 3.970 3.760 3.760 24,350 -0.23(-5.76%)
Aug 13, 2007 3.890 4.030 3.890 3.990 14,608 +0.06(+1.53%)
Aug 10, 2007 3.950 4.010 3.850 3.930 26,350 -0.06(-1.51%)
Aug 09, 2007 4.050 4.070 3.970 3.990 22,098 -0.08(-1.97%)
Aug 08, 2007 4.210 4.210 3.920 4.070 60,054 +0.02(+0.49%)
Aug 07, 2007 4.050 4.130 3.980 4.050 37,451 +0.17(+4.38%)
Aug 06, 2007 4.124 4.130 3.880 3.880 17,475 -0.21(-5.13%)
Aug 03, 2007 4.090 4.160 4.070 4.090 7,700 -0.08(-1.92%)
Aug 02, 2007 4.100 4.170 4.010 4.170 19,545 +0.05(+1.21%)
Aug 01, 2007 4.030 4.130 4.030 4.120 9,580 +0.06(+1.48%)
Jul 31, 2007 4.000 4.150 3.950 4.060 20,166 +0.08(+2.01%)
Jul 30, 2007 4.030 4.100 3.930 3.980 13,566 -0.04(-1.00%)
Jul 27, 2007 4.170 4.220 3.970 4.020 19,900 -0.13(-3.13%)
Jul 26, 2007 4.420 4.420 4.010 4.150 27,500 -0.24(-5.47%)
Jul 25, 2007 4.440 4.440 4.250 4.390 19,991 -0.03(-0.68%)
Jul 24, 2007 4.480 4.480 4.270 4.420 34,200 -0.04(-0.90%)
Jul 23, 2007 4.491 4.500 4.390 4.460 32,172 -0.05(-1.11%)
Jul 20, 2007 4.570 4.580 4.410 4.510 15,150 -0.02(-0.44%)
Jul 19, 2007 4.490 4.570 4.460 4.530 35,119 +0.05(+1.12%)
Jul 18, 2007 4.500 4.500 4.370 4.480 18,450 +0.03(+0.67%)
Jul 17, 2007 4.300 4.500 4.250 4.450 43,348 +0.20(+4.71%)
Jul 16, 2007 4.160 4.260 4.150 4.250 6,488 +0.08(+1.92%)
Jul 13, 2007 4.200 4.200 4.150 4.170 36,199 -0.07(-1.65%)
Jul 12, 2007 4.250 4.250 4.180 4.240 32,196 -0.01(-0.24%)
Jul 11, 2007 4.140 4.250 4.100 4.250 7,060 +0.16(+3.91%)
Jul 10, 2007 4.200 4.220 4.080 4.090 16,977 -0.08(-1.92%)
Jul 09, 2007 4.120 4.220 4.060 4.170 29,602 +0.02(+0.48%)
Jul 06, 2007 4.200 4.300 4.130 4.150 11,319 -0.11(-2.58%)
Jul 05, 2007 4.270 4.270 4.120 4.260 7,665 +0.06(+1.43%)
Jul 03, 2007 4.220 4.250 4.200 4.200 14,800 -0.15(-3.45%)
Jul 02, 2007 4.120 4.350 4.110 4.350 8,632 +0.24(+5.84%)
Jun 29, 2007 4.140 4.300 4.100 4.110 19,500 -0.02(-0.48%)
Jun 28, 2007 4.250 4.250 4.130 4.130 3,400 -0.07(-1.67%)
Jun 27, 2007 4.170 4.210 4.140 4.200 4,000 +0.01(+0.24%)
Jun 26, 2007 4.000 4.210 4.000 4.190 4,400 +0.16(+3.97%)
Jun 25, 2007 4.150 4.150 3.970 4.030 15,700 -0.10(-2.42%)
Jun 22, 2007 4.210 4.220 4.130 4.130 3,500 -0.12(-2.82%)
Jun 21, 2007 4.280 4.300 4.180 4.250 6,017 -0.06(-1.39%)
Jun 20, 2007 4.250 4.320 4.250 4.310 1,500 +0.01(+0.23%)
Jun 19, 2007 4.340 4.400 4.290 4.300 9,100 -0.06(-1.38%)
Jun 18, 2007 4.380 4.400 4.300 4.360 2,400 -0.01(-0.23%)
Jun 15, 2007 4.380 4.400 4.250 4.370 11,300 -0.02(-0.46%)
Jun 14, 2007 4.350 4.400 4.240 4.390 30,600 -0.01(-0.23%)
Jun 13, 2007 4.350 4.400 4.350 4.400 5,700 +0.06(+1.38%)
Jun 12, 2007 4.340 4.350 4.320 4.340 7,900 -0.01(-0.23%)
Jun 11, 2007 4.310 4.450 4.279 4.350 15,689 -0.05(-1.14%)
Jun 08, 2007 4.370 4.430 4.300 4.400 10,018 +0.03(+0.69%)
Jun 07, 2007 4.420 4.430 4.310 4.370 15,385 -0.04(-0.91%)
Jun 06, 2007 4.340 4.450 4.340 4.410 5,925 -0.02(-0.45%)
Jun 05, 2007 4.290 4.440 4.290 4.430 14,600 -0.01(-0.23%)
Jun 04, 2007 4.410 4.500 4.390 4.440 24,245 +0.06(+1.37%)
Jun 01, 2007 4.530 4.530 4.300 4.380 23,940 -0.01(-0.23%)
May 31, 2007 4.200 4.440 4.200 4.390 39,600 +0.16(+3.78%)
May 30, 2007 4.200 4.300 4.100 4.230 49,950 -0.04(-0.94%)
May 29, 2007 4.300 4.380 4.230 4.270 16,385 -0.05(-1.16%)
May 25, 2007 4.260 4.320 4.220 4.320 12,315 +0.09(+2.13%)
May 24, 2007 4.400 4.520 4.000 4.230 67,554 -0.33(-7.24%)
May 23, 2007 4.540 4.560 4.500 4.560 9,800 -0.02(-0.37%)
May 22, 2007 4.670 4.670 4.530 4.577 5,369 -0.06(-1.36%)
May 21, 2007 4.490 4.650 4.490 4.640 14,147 +0.15(+3.34%)
May 18, 2007 4.550 4.550 4.480 4.490 4,000 -0.01(-0.22%)
May 17, 2007 4.480 4.500 4.470 4.500 6,980 +0.08(+1.81%)
May 16, 2007 4.450 4.550 4.390 4.420 21,654 -0.09(-2.00%)
May 15, 2007 4.550 4.580 4.510 4.510 6,608 -0.04(-0.88%)
May 14, 2007 4.530 4.560 4.510 4.550 4,021 +0.00(+0.00%)
May 11, 2007 4.520 4.550 4.320 4.550 8,019 +0.03(+0.66%)
May 10, 2007 4.560 4.570 4.504 4.520 7,080 -0.08(-1.74%)
May 09, 2007 4.500 4.600 4.500 4.600 11,660 +0.06(+1.32%)
May 08, 2007 4.600 4.600 4.540 4.540 14,864 -0.07(-1.52%)
May 07, 2007 4.620 4.620 4.580 4.610 12,982 +0.02(+0.44%)
May 04, 2007 4.598 4.600 4.560 4.590 9,727 +0.03(+0.66%)
May 03, 2007 4.680 4.680 4.520 4.560 26,159 +0.00(+0.00%)
May 02, 2007 4.490 4.590 4.490 4.560 19,476 +0.06(+1.33%)
May 01, 2007 4.560 4.580 4.470 4.500 28,700 -0.02(-0.44%)
Apr 30, 2007 4.550 4.590 4.520 4.520 23,989 -0.02(-0.44%)
Apr 27, 2007 4.540 4.600 4.500 4.540 25,268 +0.03(+0.67%)
Apr 26, 2007 4.450 4.560 4.400 4.510 14,468 +0.10(+2.27%)
Apr 25, 2007 4.420 4.440 4.410 4.410 2,550 +0.02(+0.46%)
Apr 24, 2007 4.450 4.470 4.370 4.390 18,409 -0.09(-2.01%)
Apr 23, 2007 4.490 4.490 4.440 4.480 9,620 +0.03(+0.67%)
Apr 20, 2007 4.420 4.450 4.400 4.450 17,700 +0.06(+1.37%)
Apr 19, 2007 4.420 4.430 4.390 4.390 6,500 -0.02(-0.45%)
Apr 18, 2007 4.450 4.460 4.390 4.410 22,818 -0.02(-0.45%)
Apr 17, 2007 4.510 4.520 4.410 4.430 12,342 +0.01(+0.23%)
Apr 16, 2007 4.440 4.450 4.390 4.420 20,597 +0.05(+1.14%)
Apr 13, 2007 4.390 4.410 4.360 4.370 11,749 -0.04(-0.91%)
Apr 12, 2007 4.420 4.420 4.380 4.410 10,950 +0.02(+0.46%)
Apr 11, 2007 4.350 4.400 4.350 4.390 16,800 +0.04(+0.92%)
Apr 10, 2007 4.340 4.390 4.340 4.350 48,746 +0.01(+0.23%)
Apr 09, 2007 4.440 4.440 4.330 4.340 9,789 -0.02(-0.46%)
Apr 05, 2007 4.300 4.380 4.300 4.360 6,650 +0.03(+0.69%)
Apr 04, 2007 4.510 4.510 4.320 4.330 12,074 -0.15(-3.35%)
Apr 03, 2007 4.340 4.610 4.340 4.480 50,751 +0.11(+2.52%)
Apr 02, 2007 4.390 4.400 4.350 4.370 18,459 +0.00(+0.00%)
Mar 30, 2007 4.390 4.400 4.310 4.370 28,400 -0.01(-0.23%)
Mar 29, 2007 4.380 4.390 4.310 4.380 11,500 +0.01(+0.23%)
Mar 28, 2007 4.380 4.400 4.350 4.370 15,400 -0.01(-0.23%)
Mar 27, 2007 4.270 4.400 4.270 4.380 25,432 +0.10(+2.33%)
Mar 26, 2007 4.160 4.280 4.100 4.280 21,399 +0.07(+1.66%)
Mar 23, 2007 4.250 4.250 4.200 4.210 79,204 +0.01(+0.24%)
Mar 22, 2007 4.210 4.240 4.170 4.200 21,300 -0.04(-0.94%)
Mar 21, 2007 4.170 4.250 4.150 4.240 33,830 +0.14(+3.41%)
Mar 20, 2007 4.090 4.110 4.010 4.100 46,262 +0.16(+4.06%)
Mar 19, 2007 3.950 4.040 3.940 3.940 23,761 -0.04(-1.01%)
Mar 16, 2007 4.160 4.160 3.940 3.980 39,045 -0.17(-4.10%)
Mar 15, 2007 4.160 4.170 4.080 4.150 27,353 -0.04(-0.95%)
Mar 14, 2007 4.210 4.285 3.610 4.190 13,805 -0.09(-2.10%)
Mar 13, 2007 4.310 4.350 4.280 4.280 12,740 -0.03(-0.70%)
Mar 12, 2007 4.320 4.430 4.230 4.310 36,469 +0.06(+1.41%)
Mar 09, 2007 4.240 4.260 4.210 4.250 10,200 +0.02(+0.47%)
Mar 08, 2007 4.210 4.270 4.190 4.230 35,798 +0.02(+0.48%)
Mar 07, 2007 4.230 4.250 4.160 4.210 41,011 +0.05(+1.20%)
Mar 06, 2007 4.220 4.250 4.150 4.160 26,165 -0.03(-0.76%)
Mar 05, 2007 4.250 4.250 4.150 4.192 26,472 +0.04(+1.01%)
Mar 02, 2007 4.120 4.250 4.080 4.150 20,965 -0.02(-0.48%)
Mar 01, 2007 4.020 4.200 4.000 4.170 18,312 +0.00(+0.00%)
Feb 28, 2007 3.926 4.220 3.926 4.170 27,332 +0.21(+5.30%)
Feb 27, 2007 4.120 4.120 3.920 3.960 36,400 -0.11(-2.70%)
Feb 26, 2007 4.100 4.190 4.060 4.070 33,750 -0.14(-3.33%)
Feb 23, 2007 4.230 4.260 3.750 4.210 43,200 -0.05(-1.17%)
Feb 22, 2007 4.290 4.290 4.230 4.260 3,600 +0.01(+0.24%)
Feb 21, 2007 4.240 4.250 4.180 4.250 9,850 -0.01(-0.23%)
Feb 20, 2007 4.250 4.310 4.220 4.260 47,742 -0.08(-1.84%)
Feb 16, 2007 4.220 4.340 4.210 4.340 45,300 +0.13(+3.09%)
Feb 15, 2007 4.210 4.230 4.160 4.210 11,651 +0.01(+0.24%)
Feb 14, 2007 4.160 4.250 4.160 4.200 16,311 -0.01(-0.24%)
Feb 13, 2007 4.240 4.250 4.160 4.210 8,852 +0.02(+0.48%)
Feb 12, 2007 4.250 4.270 4.130 4.190 22,182 -0.04(-0.95%)
Feb 09, 2007 4.300 4.430 4.220 4.230 28,180 -0.06(-1.40%)
Feb 08, 2007 4.090 4.290 4.090 4.290 26,500 +0.18(+4.38%)
Feb 07, 2007 4.150 4.300 4.090 4.110 54,654 +0.08(+1.90%)
Feb 06, 2007 4.090 4.110 4.034 4.034 14,100 -0.04(-0.90%)
Feb 05, 2007 4.170 4.170 3.980 4.070 50,353 -0.08(-1.93%)
Feb 02, 2007 3.930 4.160 3.920 4.150 63,800 +0.21(+5.33%)
Feb 01, 2007 3.900 3.950 3.900 3.940 8,233 +0.05(+1.29%)
Jan 31, 2007 3.910 3.940 3.860 3.890 11,200 -0.02(-0.51%)
Jan 30, 2007 3.890 3.930 3.840 3.910 19,000 +0.06(+1.56%)
Jan 29, 2007 3.890 3.920 3.800 3.850 25,350 -0.01(-0.26%)
Jan 26, 2007 3.850 3.900 3.830 3.860 6,127 +0.04(+1.05%)
Jan 25, 2007 3.900 3.900 3.780 3.820 16,025 -0.10(-2.55%)
Jan 24, 2007 3.950 3.980 3.780 3.920 46,570 -0.03(-0.76%)
Jan 23, 2007 3.810 3.950 3.810 3.950 492,667 +0.14(+3.67%)
Jan 22, 2007 3.930 3.930 3.730 3.810 26,200 -0.02(-0.52%)
Jan 19, 2007 3.850 3.950 3.800 3.830 24,100 +0.00(+0.00%)
Jan 18, 2007 3.940 3.960 3.810 3.830 27,104 -0.15(-3.77%)
Jan 17, 2007 3.650 3.980 3.650 3.980 62,213 +0.29(+7.86%)
Jan 16, 2007 3.580 3.720 3.580 3.690 64,400 +0.03(+0.82%)
Jan 12, 2007 3.600 3.660 3.530 3.660 19,850 +0.06(+1.67%)
Jan 11, 2007 3.640 3.680 3.560 3.600 19,500 -0.05(-1.37%)
Jan 10, 2007 3.580 3.650 3.580 3.650 13,411 +0.03(+0.83%)
Jan 09, 2007 3.580 3.630 3.560 3.620 50,291 +0.01(+0.28%)
Jan 08, 2007 3.487 3.640 3.470 3.610 57,317 +0.12(+3.44%)
Jan 05, 2007 3.550 3.550 3.460 3.490 52,099 -0.04(-1.13%)
Jan 04, 2007 3.510 3.560 3.480 3.530 11,250 +0.00(+0.00%)
Jan 03, 2007 3.760 3.760 3.510 3.530 18,025 -0.16(-4.34%)
Dec 29, 2006 3.660 3.700 3.630 3.690 12,570 +0.02(+0.54%)
Dec 28, 2006 3.620 3.700 3.620 3.670 4,300 +0.02(+0.55%)
Dec 27, 2006 3.700 3.740 3.630 3.650 14,414 -0.06(-1.62%)
Dec 26, 2006 3.700 3.710 3.700 3.710 400 +0.03(+0.82%)
Dec 22, 2006 3.680 3.710 3.610 3.680 12,719 -0.03(-0.81%)
Dec 21, 2006 3.720 3.750 3.700 3.710 2,900 -0.04(-1.07%)
Dec 20, 2006 3.750 3.780 3.720 3.750 11,100 +0.00(+0.00%)
Dec 19, 2006 3.760 3.770 3.720 3.750 2,696 +0.03(+0.81%)
Dec 18, 2006 3.760 3.770 3.690 3.720 15,350 -0.02(-0.53%)
Dec 15, 2006 3.770 3.780 3.730 3.740 6,800 -0.01(-0.27%)
Dec 14, 2006 3.666 3.750 3.660 3.750 30,153 +0.10(+2.74%)
Dec 13, 2006 3.650 3.700 3.610 3.650 48,326 +0.00(+0.00%)
Dec 12, 2006 3.610 3.650 3.570 3.650 15,376 +0.04(+1.11%)
Dec 11, 2006 3.630 3.640 3.570 3.610 20,537 -0.04(-1.10%)
Dec 08, 2006 3.680 3.680 3.630 3.650 6,315 +0.01(+0.27%)
Dec 07, 2006 3.660 3.770 3.620 3.640 16,253 -0.06(-1.62%)
Dec 06, 2006 3.770 3.780 3.680 3.700 4,479 -0.11(-2.89%)
Dec 05, 2006 3.810 3.830 3.760 3.810 17,006 -0.02(-0.52%)
Dec 04, 2006 3.890 3.890 3.800 3.830 19,139 -0.02(-0.52%)
Dec 01, 2006 3.830 3.890 3.810 3.850 6,200 -0.06(-1.53%)
Nov 30, 2006 4.010 4.100 3.840 3.910 74,800 -0.04(-1.01%)
Nov 29, 2006 3.800 3.993 3.780 3.950 34,638 +0.13(+3.40%)
Nov 28, 2006 3.800 3.840 3.800 3.820 6,200 +0.00(+0.00%)
Nov 27, 2006 3.850 3.850 3.800 3.820 13,625 -0.08(-2.05%)
Nov 24, 2006 3.790 3.950 3.790 3.900 9,800 +0.14(+3.72%)
Nov 22, 2006 3.710 3.770 3.710 3.760 18,219 +0.11(+3.01%)
Nov 21, 2006 3.680 3.710 3.640 3.650 21,477 +0.00(+0.00%)
Nov 20, 2006 3.660 3.700 3.640 3.650 13,175 -0.01(-0.27%)
Nov 17, 2006 3.610 3.670 3.610 3.660 3,100 -0.02(-0.54%)
Nov 16, 2006 3.669 3.690 3.640 3.680 1,900 +0.03(+0.82%)
Nov 15, 2006 3.650 3.690 3.650 3.650 1,948 -0.05(-1.35%)
Nov 14, 2006 3.660 3.740 3.650 3.700 3,300 +0.02(+0.54%)
Nov 13, 2006 3.750 3.750 3.643 3.680 8,348 +0.04(+1.10%)
Nov 10, 2006 3.700 3.700 3.640 3.640 2,500 -0.06(-1.62%)
Nov 09, 2006 3.710 3.780 3.700 3.700 7,273 +0.01(+0.27%)
Nov 08, 2006 3.690 3.730 3.640 3.690 16,061 -0.06(-1.60%)
Nov 07, 2006 3.740 3.750 3.720 3.750 7,382 +0.03(+0.81%)
Nov 06, 2006 3.710 3.800 3.700 3.720 10,095 +0.05(+1.36%)
Nov 03, 2006 3.630 3.670 3.600 3.670 4,815 +0.07(+1.94%)
Nov 02, 2006 3.590 3.610 3.586 3.600 1,945 +0.03(+0.84%)
Nov 01, 2006 3.640 3.640 3.530 3.570 18,955 -0.11(-2.99%)
Oct 31, 2006 3.630 3.680 3.570 3.680 22,900 +0.03(+0.82%)
Oct 30, 2006 3.620 3.670 3.610 3.650 4,793 +0.01(+0.27%)
Oct 27, 2006 3.650 3.670 3.620 3.640 7,839 +0.00(+0.00%)
Oct 26, 2006 3.640 3.650 3.580 3.640 7,975 +0.02(+0.55%)
Oct 25, 2006 3.560 3.650 3.550 3.620 20,464 +0.07(+1.97%)
Oct 24, 2006 3.560 3.570 3.500 3.550 6,100 -0.01(-0.28%)
Oct 23, 2006 3.500 3.630 3.500 3.560 8,595 +0.06(+1.71%)
Oct 20, 2006 3.520 3.520 3.470 3.500 11,921 +0.01(+0.29%)
Oct 19, 2006 3.540 3.590 3.450 3.490 8,658 -0.06(-1.69%)
Oct 18, 2006 3.560 3.580 3.500 3.550 11,320 -0.03(-0.84%)
Oct 17, 2006 3.570 3.610 3.550 3.580 16,863 -0.11(-2.98%)
Oct 16, 2006 3.655 3.720 3.650 3.690 8,911 +0.10(+2.79%)
Oct 13, 2006 3.758 3.758 3.570 3.590 34,190 -0.14(-3.75%)
Oct 12, 2006 3.710 3.740 3.590 3.730 8,007 +0.17(+4.78%)
Oct 11, 2006 3.700 3.700 3.560 3.560 11,412 -0.12(-3.26%)
Oct 10, 2006 3.800 3.800 3.670 3.680 21,957 -0.12(-3.16%)
Oct 09, 2006 3.830 3.860 3.740 3.800 2,301 +0.02(+0.53%)
Oct 06, 2006 3.730 3.780 3.730 3.780 1,100 -0.01(-0.26%)
Oct 05, 2006 3.620 3.820 3.620 3.790 4,622 +0.02(+0.53%)
Oct 04, 2006 3.720 3.840 3.710 3.770 4,985 +0.00(+0.00%)
Oct 03, 2006 3.670 3.830 3.670 3.770 14,589 +0.01(+0.27%)
Oct 02, 2006 3.950 3.990 3.760 3.760 12,939 -0.17(-4.33%)
Sep 29, 2006 3.890 3.940 3.860 3.930 4,100 +0.06(+1.55%)
Sep 28, 2006 3.750 3.880 3.750 3.870 56,955 +0.13(+3.48%)
Sep 27, 2006 3.690 3.760 3.690 3.740 10,600 +0.05(+1.36%)
Sep 26, 2006 3.670 3.700 3.620 3.690 53,568 +0.00(+0.00%)
Sep 25, 2006 3.800 3.800 3.680 3.690 33,249 -0.10(-2.64%)
Sep 22, 2006 3.720 3.840 3.710 3.790 40,079 -0.01(-0.26%)
Sep 21, 2006 3.670 4.000 3.630 3.800 149,021 -0.20(-5.00%)
Sep 20, 2006 4.050 4.150 3.970 4.000 47,420 -0.06(-1.48%)
Sep 19, 2006 4.250 4.250 4.060 4.060 17,506 -0.14(-3.33%)
Sep 18, 2006 4.050 4.260 4.050 4.200 76,695 +0.20(+5.00%)
Sep 15, 2006 3.930 4.050 3.930 4.000 26,724 +0.05(+1.27%)
Sep 14, 2006 3.930 3.980 3.930 3.950 6,741 +0.03(+0.77%)
Sep 13, 2006 3.990 3.990 3.910 3.920 14,774 -0.02(-0.51%)
Sep 12, 2006 3.850 3.950 3.840 3.940 13,450 +0.08(+2.07%)
Sep 11, 2006 3.920 3.940 3.790 3.860 9,273 -0.12(-3.02%)
Sep 08, 2006 3.990 4.010 3.950 3.980 56,080 -0.02(-0.50%)
Sep 07, 2006 4.030 4.050 3.930 4.000 28,000 +0.04(+1.01%)
Sep 06, 2006 3.950 3.960 3.890 3.960 15,194 +0.04(+1.02%)
Sep 05, 2006 3.900 3.920 3.850 3.920 16,950 -0.03(-0.76%)
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.