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

John B Sanfilippo (NQ: JBSS )

100.83 -0.07 (-0.07%)
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 29, 2008 5.081 5.970 5.081 5.348 76,694 +0.27(+5.36%)
Aug 28, 2008 5.075 5.075 5.064 5.075 4,840 +0.01(+0.11%)
Aug 27, 2008 5.070 5.075 5.036 5.070 9,881 +0.00(+0.00%)
Aug 26, 2008 5.070 5.070 4.942 5.070 16,747 +0.11(+2.13%)
Aug 25, 2008 4.698 4.987 4.637 4.964 16,387 +0.03(+0.68%)
Aug 22, 2008 4.937 4.992 4.731 4.931 15,580 +0.02(+0.34%)
Aug 21, 2008 4.559 4.948 4.559 4.914 6,482 -0.02(-0.34%)
Aug 20, 2008 4.881 4.959 4.881 4.931 14,770 +0.07(+1.49%)
Aug 19, 2008 4.820 4.898 4.820 4.859 34,508 +0.07(+1.51%)
Aug 18, 2008 4.831 4.831 4.659 4.787 8,283 -0.04(-0.92%)
Aug 15, 2008 4.726 4.881 4.609 4.831 21,833 +0.03(+0.58%)
Aug 14, 2008 4.814 4.831 4.799 4.803 3,421 -0.03(-0.57%)
Aug 13, 2008 4.837 4.837 4.670 4.831 23,936 -0.01(-0.23%)
Aug 12, 2008 4.842 4.870 4.759 4.842 2,521 -0.02(-0.34%)
Aug 11, 2008 4.887 4.903 4.842 4.859 5,018 -0.06(-1.24%)
Aug 08, 2008 4.826 4.931 4.648 4.920 10,849 +0.08(+1.72%)
Aug 07, 2008 4.864 4.898 4.826 4.837 3,252 +0.01(+0.23%)
Aug 06, 2008 4.737 4.826 4.731 4.826 7,340 +0.06(+1.28%)
Aug 05, 2008 4.776 4.776 4.431 4.765 8,463 +0.07(+1.42%)
Aug 04, 2008 4.731 4.748 4.409 4.698 30,422 -0.06(-1.28%)
Aug 01, 2008 4.759 4.759 4.759 4.759 360 +0.01(+0.23%)
Jul 31, 2008 4.715 4.765 4.498 4.748 14,626 +0.30(+6.74%)
Jul 30, 2008 4.592 4.659 4.448 4.448 3,927 -0.06(-1.23%)
Jul 29, 2008 4.504 4.809 4.170 4.504 41,722 +0.27(+6.29%)
Jul 28, 2008 4.231 4.459 4.198 4.237 15,034 +0.07(+1.60%)
Jul 25, 2008 4.365 4.692 4.170 4.170 17,201 -0.20(-4.57%)
Jul 24, 2008 4.454 4.720 4.193 4.370 67,984 -0.23(-5.07%)
Jul 23, 2008 4.803 5.020 4.187 4.603 39,878 -0.29(-6.01%)
Jul 22, 2008 4.759 4.948 4.759 4.898 6,229 -0.00(-0.00%)
Jul 21, 2008 4.976 5.014 4.898 4.898 6,311 -0.08(-1.56%)
Jul 18, 2008 4.970 4.998 4.948 4.976 2,701 -0.02(-0.44%)
Jul 17, 2008 4.959 5.003 4.950 4.998 8,283 -0.01(-0.11%)
Jul 16, 2008 4.970 5.014 4.948 5.003 12,425 -0.01(-0.22%)
Jul 15, 2008 5.014 5.020 5.014 5.014 11,165 -0.01(-0.22%)
Jul 14, 2008 5.075 5.075 4.864 5.026 19,425 -0.02(-0.33%)
Jul 11, 2008 5.064 5.075 5.026 5.042 7,786 +0.02(+0.44%)
Jul 10, 2008 5.053 5.075 4.948 5.020 22,279 -0.05(-0.99%)
Jul 09, 2008 5.059 5.075 4.920 5.070 7,023 +0.01(+0.11%)
Jul 08, 2008 5.037 5.075 5.020 5.064 8,876 +0.02(+0.33%)
Jul 07, 2008 4.887 5.120 4.887 5.048 8,561 +0.11(+2.13%)
Jul 04, 2008 4.898 5.020 4.898 4.942 900 +0.00(+0.00%)
Jul 03, 2008 4.898 5.020 4.898 4.942 900 -0.02(-0.45%)
Jul 02, 2008 4.953 4.970 4.903 4.964 5,402 +0.03(+0.68%)
Jul 01, 2008 4.826 4.970 4.803 4.931 8,643 +0.07(+1.49%)
Jun 30, 2008 4.859 4.859 4.859 4.859 0 +0.00(+0.00%)
Jun 27, 2008 4.814 4.903 4.809 4.859 9,981 +0.01(+0.23%)
Jun 26, 2008 4.765 4.909 4.764 4.848 3,457 -0.08(-1.58%)
Jun 25, 2008 4.881 4.942 4.870 4.926 3,722 +0.11(+2.31%)
Jun 24, 2008 4.726 4.870 4.726 4.814 4,195 -0.02(-0.46%)
Jun 23, 2008 4.937 4.964 4.759 4.837 8,822 -0.03(-0.57%)
Jun 20, 2008 4.870 5.048 4.864 4.864 8,463 -0.14(-2.77%)
Jun 19, 2008 4.876 5.092 4.670 5.003 9,184 +0.06(+1.24%)
Jun 18, 2008 5.048 5.048 4.665 4.942 7,392 -0.01(-0.11%)
Jun 17, 2008 5.053 5.075 4.620 4.948 9,423 -0.15(-2.94%)
Jun 16, 2008 5.031 5.098 5.031 5.098 1,620 -0.01(-0.11%)
Jun 13, 2008 5.075 5.103 4.742 5.103 7,923 -0.01(-0.22%)
Jun 12, 2008 4.892 5.131 4.887 5.114 8,514 +0.17(+3.37%)
Jun 11, 2008 4.865 4.981 4.698 4.948 12,135 +0.04(+0.79%)
Jun 10, 2008 4.998 5.075 4.864 4.909 22,077 -0.12(-2.32%)
Jun 09, 2008 5.103 5.114 4.926 5.026 6,122 -0.02(-0.33%)
Jun 06, 2008 5.303 5.303 5.037 5.042 10,444 -0.23(-4.42%)
Jun 05, 2008 5.142 5.275 5.125 5.275 11,237 -0.02(-0.31%)
Jun 04, 2008 5.220 5.386 5.181 5.292 8,467 +0.04(+0.74%)
Jun 03, 2008 5.053 5.275 5.053 5.253 17,901 +0.17(+3.39%)
Jun 02, 2008 5.103 5.137 4.759 5.081 32,594 -0.07(-1.40%)
May 30, 2008 4.864 5.153 4.720 5.153 27,031 +0.17(+3.46%)
May 29, 2008 4.887 4.981 4.859 4.981 11,120 +0.23(+4.79%)
May 28, 2008 4.659 4.914 4.659 4.753 28,281 +0.06(+1.18%)
May 27, 2008 4.998 4.998 4.537 4.698 71,623 -0.34(-6.83%)
May 26, 2008 5.275 5.364 4.454 5.042 183,837 +0.00(+0.00%)
May 23, 2008 5.275 5.364 4.454 5.042 183,837 -0.37(-6.87%)
May 22, 2008 5.520 5.630 5.414 5.414 3,634 -0.01(-0.20%)
May 21, 2008 5.514 5.559 5.425 5.425 8,823 -0.11(-1.97%)
May 20, 2008 5.403 5.548 5.403 5.534 10,871 +0.01(+0.16%)
May 19, 2008 5.453 5.609 5.453 5.525 21,303 +0.09(+1.74%)
May 16, 2008 5.553 5.609 5.259 5.431 17,046 -0.19(-3.36%)
May 15, 2008 5.597 5.736 5.414 5.620 19,778 -0.10(-1.75%)
May 14, 2008 5.714 5.753 5.553 5.720 33,849 +0.03(+0.59%)
May 13, 2008 5.742 5.797 5.564 5.686 13,839 -0.02(-0.39%)
May 12, 2008 5.581 5.736 5.553 5.709 13,713 +0.04(+0.69%)
May 09, 2008 5.647 5.703 5.581 5.670 12,168 -0.16(-2.67%)
May 08, 2008 5.825 5.825 5.720 5.825 9,025 +0.00(+0.00%)
May 07, 2008 5.720 6.075 5.714 5.825 29,713 +0.10(+1.75%)
May 06, 2008 5.342 5.803 5.342 5.725 48,717 +0.32(+5.85%)
May 05, 2008 6.047 6.047 5.175 5.409 101,837 -0.56(-9.31%)
May 02, 2008 6.225 6.225 5.781 5.964 37,006 -0.14(-2.27%)
May 01, 2008 5.942 6.108 5.942 6.103 79,273 +0.14(+2.42%)
Apr 30, 2008 6.292 6.297 5.692 5.958 18,472 -0.34(-5.46%)
Apr 29, 2008 6.297 6.303 6.253 6.303 18,703 -0.02(-0.26%)
Apr 28, 2008 5.742 6.330 5.736 6.319 44,215 +0.65(+11.46%)
Apr 25, 2008 5.681 5.681 5.642 5.670 33,315 -0.01(-0.20%)
Apr 24, 2008 5.675 5.703 5.640 5.681 5,582 -0.01(-0.10%)
Apr 23, 2008 5.536 5.711 5.498 5.686 13,941 +0.12(+2.09%)
Apr 22, 2008 5.575 5.686 5.341 5.570 25,870 -0.12(-2.15%)
Apr 21, 2008 5.398 5.692 5.398 5.692 30,613 +0.32(+6.00%)
Apr 18, 2008 5.203 5.453 5.187 5.370 25,740 +0.12(+2.22%)
Apr 17, 2008 5.203 5.281 5.181 5.253 26,205 -0.01(-0.11%)
Apr 16, 2008 5.114 5.298 5.114 5.259 24,752 +0.11(+2.05%)
Apr 15, 2008 5.042 5.153 5.026 5.153 28,087 +0.05(+0.98%)
Apr 14, 2008 5.009 5.120 5.009 5.103 32,430 +0.09(+1.77%)
Apr 11, 2008 5.037 5.042 4.970 5.014 26,313 -0.07(-1.31%)
Apr 10, 2008 5.003 5.081 5.003 5.081 12,663 +0.00(+0.00%)
Apr 09, 2008 5.048 5.109 5.048 5.081 17,647 -0.02(-0.44%)
Apr 08, 2008 5.037 5.125 4.998 5.103 53,159 -0.03(-0.54%)
Apr 07, 2008 5.156 5.225 5.026 5.131 48,274 -0.01(-0.22%)
Apr 04, 2008 5.109 5.237 5.081 5.142 18,868 +0.01(+0.11%)
Apr 03, 2008 5.170 5.214 5.087 5.137 21,157 +0.08(+1.65%)
Apr 02, 2008 5.153 5.264 5.037 5.053 34,453 +0.03(+0.66%)
Apr 01, 2008 5.114 5.270 5.020 5.020 27,350 +0.07(+1.46%)
Mar 31, 2008 4.859 5.037 4.859 4.948 51,016 +0.03(+0.68%)
Mar 28, 2008 4.914 4.931 4.803 4.914 4,682 +0.13(+2.79%)
Mar 27, 2008 4.964 4.998 4.776 4.781 26,556 -0.18(-3.69%)
Mar 26, 2008 5.059 5.059 4.953 4.964 9,565 -0.12(-2.30%)
Mar 25, 2008 5.031 5.081 4.942 5.081 77,836 +0.09(+1.89%)
Mar 24, 2008 4.753 5.042 4.753 4.987 43,149 +0.22(+4.66%)
Mar 21, 2008 4.970 4.998 4.765 4.765 15,659 +0.00(+0.00%)
Mar 20, 2008 4.970 4.998 4.765 4.765 15,659 -0.23(-4.67%)
Mar 19, 2008 4.903 5.059 4.820 4.998 20,016 +0.00(+0.00%)
Mar 18, 2008 4.909 5.026 4.892 4.998 27,192 +0.04(+0.90%)
Mar 17, 2008 4.948 5.053 4.948 4.953 25,040 +0.01(+0.11%)
Mar 14, 2008 5.142 5.164 4.859 4.948 54,062 -0.11(-2.20%)
Mar 13, 2008 5.164 5.164 4.992 5.059 44,919 -0.09(-1.73%)
Mar 12, 2008 5.320 5.364 5.042 5.148 51,359 -0.01(-0.22%)
Mar 11, 2008 5.242 5.242 5.098 5.159 19,097 +0.02(+0.32%)
Mar 10, 2008 5.164 5.164 5.103 5.142 15,757 +0.02(+0.43%)
Mar 07, 2008 5.009 5.164 5.009 5.120 15,396 -0.04(-0.86%)
Mar 06, 2008 5.137 5.164 5.026 5.164 41,436 +0.03(+0.54%)
Mar 05, 2008 5.137 5.203 5.087 5.137 27,854 -0.01(-0.11%)
Mar 04, 2008 5.092 5.164 5.092 5.142 28,771 +0.04(+0.76%)
Mar 03, 2008 5.137 5.187 4.942 5.103 51,130 -0.08(-1.50%)
Feb 29, 2008 5.137 5.192 5.137 5.181 9,050 -0.03(-0.53%)
Feb 28, 2008 5.131 5.442 5.103 5.209 59,423 +0.09(+1.74%)
Feb 27, 2008 5.175 5.181 5.103 5.120 39,318 -0.04(-0.75%)
Feb 26, 2008 5.175 5.181 5.081 5.159 19,178 -0.03(-0.64%)
Feb 25, 2008 5.209 5.231 5.175 5.192 5,238 +0.00(+0.00%)
Feb 22, 2008 5.148 5.220 5.142 5.192 15,126 +0.04(+0.86%)
Feb 21, 2008 5.114 5.164 5.110 5.148 40,071 -0.01(-0.11%)
Feb 20, 2008 5.031 5.153 5.026 5.153 37,111 +0.02(+0.43%)
Feb 19, 2008 5.175 5.198 5.075 5.131 85,787 -0.07(-1.28%)
Feb 18, 2008 5.167 5.264 5.167 5.198 11,705 +0.00(+0.00%)
Feb 15, 2008 5.167 5.264 5.167 5.198 11,705 +0.09(+1.74%)
Feb 14, 2008 5.214 5.237 5.103 5.109 37,078 -0.06(-1.08%)
Feb 13, 2008 5.092 5.331 5.092 5.164 131,795 +0.04(+0.87%)
Feb 12, 2008 5.059 5.436 4.998 5.120 186,506 -0.07(-1.39%)
Feb 11, 2008 4.159 5.275 4.159 5.192 576,970 +1.33(+34.53%)
Feb 08, 2008 4.037 4.037 3.826 3.859 64,027 -0.03(-0.71%)
Feb 07, 2008 3.882 3.932 3.798 3.887 57,132 +0.01(+0.14%)
Feb 06, 2008 3.843 3.887 3.843 3.882 24,997 +0.00(+0.00%)
Feb 05, 2008 3.882 3.882 3.832 3.882 42,859 +0.11(+2.95%)
Feb 04, 2008 3.843 4.209 3.748 3.771 90,202 -0.11(-2.72%)
Feb 01, 2008 3.887 3.943 3.759 3.876 29,529 -0.01(-0.29%)
Jan 31, 2008 3.748 3.887 3.748 3.887 52,686 +0.13(+3.40%)
Jan 30, 2008 3.832 4.387 3.759 3.759 57,109 -0.12(-3.15%)
Jan 29, 2008 3.870 3.887 3.865 3.882 21,869 +0.01(+0.29%)
Jan 28, 2008 3.776 3.887 3.759 3.870 27,467 +0.01(+0.14%)
Jan 25, 2008 3.732 3.904 3.732 3.865 120,560 -0.21(-5.18%)
Jan 24, 2008 4.076 4.115 4.070 4.076 76,714 +0.09(+2.37%)
Jan 23, 2008 4.193 4.193 3.982 3.982 36,262 -0.24(-5.66%)
Jan 22, 2008 4.276 4.287 4.159 4.220 25,690 -0.02(-0.39%)
Jan 21, 2008 4.226 4.681 4.037 4.237 28,987 +0.00(+0.00%)
Jan 18, 2008 4.226 4.681 4.037 4.237 28,987 +0.03(+0.79%)
Jan 17, 2008 4.276 4.304 4.193 4.204 19,628 -0.06(-1.30%)
Jan 16, 2008 4.281 4.404 4.181 4.259 46,189 +0.06(+1.32%)
Jan 15, 2008 4.226 4.226 4.204 4.204 2,160 -0.07(-1.69%)
Jan 14, 2008 4.270 4.293 4.115 4.276 16,036 -0.07(-1.53%)
Jan 11, 2008 4.437 4.442 4.276 4.342 36,740 +0.06(+1.30%)
Jan 10, 2008 4.287 4.320 4.281 4.287 11,809 -0.02(-0.52%)
Jan 09, 2008 4.143 4.315 4.054 4.309 12,965 +0.20(+4.86%)
Jan 08, 2008 4.231 4.243 4.104 4.109 7,383 -0.04(-0.94%)
Jan 07, 2008 4.170 4.204 4.137 4.148 22,022 +0.02(+0.40%)
Jan 04, 2008 4.270 4.409 4.055 4.131 21,557 -0.08(-1.85%)
Jan 03, 2008 4.226 4.337 4.209 4.209 23,680 -0.01(-0.26%)
Jan 02, 2008 4.681 4.681 4.220 4.220 42,535 -0.46(-9.74%)
Jan 01, 2008 4.404 5.203 4.337 4.676 39,380 +0.00(+0.00%)
Dec 31, 2007 4.404 5.203 4.337 4.676 39,380 +0.20(+4.47%)
Dec 28, 2007 4.376 4.637 4.241 4.476 60,651 +0.06(+1.38%)
Dec 27, 2007 4.354 4.454 4.309 4.415 17,413 +0.08(+1.92%)
Dec 26, 2007 4.237 4.331 4.193 4.331 65,981 +0.05(+1.17%)
Dec 24, 2007 4.237 4.304 4.204 4.281 10,498 +0.04(+0.92%)
Dec 21, 2007 4.137 4.243 4.026 4.243 48,904 +0.05(+1.19%)
Dec 20, 2007 4.098 4.270 4.059 4.193 64,573 +0.12(+2.86%)
Dec 19, 2007 4.070 4.173 4.054 4.076 57,759 -0.03(-0.81%)
Dec 18, 2007 4.054 4.165 4.054 4.109 79,055 -0.04(-1.07%)
Dec 17, 2007 4.209 4.220 4.131 4.154 43,759 -0.05(-1.19%)
Dec 14, 2007 4.337 4.359 4.176 4.204 31,334 -0.14(-3.32%)
Dec 13, 2007 4.326 4.348 4.304 4.348 20,619 +0.00(+0.00%)
Dec 12, 2007 4.492 4.492 4.304 4.348 36,196 -0.14(-3.21%)
Dec 11, 2007 4.470 4.509 4.442 4.492 42,951 -0.02(-0.37%)
Dec 10, 2007 4.415 4.531 4.415 4.509 40,518 +0.05(+1.12%)
Dec 07, 2007 4.437 4.509 4.437 4.459 49,367 +0.02(+0.50%)
Dec 06, 2007 4.442 4.470 4.431 4.437 35,132 +0.01(+0.25%)
Dec 05, 2007 4.415 4.515 4.409 4.426 21,726 +0.01(+0.13%)
Dec 04, 2007 4.431 4.498 4.404 4.420 26,997 -0.03(-0.62%)
Dec 03, 2007 4.665 4.665 4.354 4.448 30,748 -0.27(-5.65%)
Nov 30, 2007 4.398 4.726 4.392 4.715 28,479 +0.36(+8.15%)
Nov 29, 2007 4.420 4.420 4.331 4.359 73,266 +0.00(+0.00%)
Nov 28, 2007 4.465 4.465 4.304 4.359 71,535 -0.02(-0.51%)
Nov 27, 2007 4.359 4.437 4.359 4.381 23,878 +0.01(+0.25%)
Nov 26, 2007 4.387 4.437 4.365 4.370 10,444 -0.05(-1.13%)
Nov 23, 2007 4.442 4.442 4.359 4.420 9,004 +0.03(+0.76%)
Nov 21, 2007 4.587 4.609 4.387 4.387 20,889 -0.10(-2.23%)
Nov 20, 2007 4.387 4.559 4.387 4.487 19,405 +0.07(+1.64%)
Nov 19, 2007 4.781 4.823 4.415 4.415 41,598 -0.32(-6.80%)
Nov 16, 2007 4.814 4.814 4.720 4.737 20,266 -0.01(-0.23%)
Nov 15, 2007 4.787 4.826 4.731 4.748 10,702 -0.09(-1.84%)
Nov 14, 2007 4.905 4.920 4.792 4.837 10,624 -0.04(-0.91%)
Nov 13, 2007 4.781 5.142 4.781 4.881 24,626 +0.01(+0.11%)
Nov 12, 2007 4.603 4.948 4.603 4.876 20,259 +0.19(+4.15%)
Nov 09, 2007 4.581 4.937 4.581 4.681 38,007 -0.04(-0.82%)
Nov 08, 2007 4.903 4.937 4.692 4.720 26,290 -0.12(-2.52%)
Nov 07, 2007 5.059 5.309 4.837 4.842 117,267 -0.24(-4.70%)
Nov 06, 2007 5.342 5.359 5.042 5.081 41,885 +0.22(+4.57%)
Nov 05, 2007 4.964 5.248 4.848 4.859 40,999 +0.22(+4.79%)
Nov 02, 2007 4.653 4.665 4.620 4.637 15,267 -0.03(-0.71%)
Nov 01, 2007 4.592 4.765 4.592 4.670 31,343 -0.07(-1.41%)
Oct 31, 2007 4.887 5.019 4.642 4.737 38,784 -0.29(-5.85%)
Oct 30, 2007 5.109 5.109 5.003 5.031 8,841 -0.06(-1.20%)
Oct 29, 2007 5.042 5.114 5.026 5.092 20,349 +0.03(+0.66%)
Oct 26, 2007 5.381 5.386 5.059 5.059 18,343 -0.21(-3.90%)
Oct 25, 2007 5.275 5.553 5.231 5.264 16,111 -0.04(-0.84%)
Oct 24, 2007 5.503 5.503 5.303 5.309 7,383 -0.12(-2.15%)
Oct 23, 2007 5.275 5.459 5.275 5.425 26,967 +0.04(+0.72%)
Oct 22, 2007 5.509 5.525 5.275 5.386 33,495 -0.11(-2.02%)
Oct 19, 2007 5.498 5.553 5.481 5.498 106,256 +0.03(+0.61%)
Oct 18, 2007 5.589 5.589 5.464 5.464 41,697 -0.12(-2.09%)
Oct 17, 2007 5.647 5.714 5.553 5.581 39,367 +0.00(+0.00%)
Oct 16, 2007 5.586 5.609 5.470 5.581 47,811 -0.07(-1.28%)
Oct 15, 2007 5.603 5.786 5.597 5.653 33,747 +0.11(+1.90%)
Oct 12, 2007 5.542 5.581 5.314 5.548 108,527 -0.04(-0.70%)
Oct 11, 2007 5.575 5.675 5.570 5.586 17,647 -0.01(-0.20%)
Oct 10, 2007 5.692 5.709 5.570 5.597 30,433 -0.14(-2.42%)
Oct 09, 2007 5.475 5.747 5.475 5.736 46,821 +0.30(+5.52%)
Oct 08, 2007 5.298 5.536 5.298 5.436 31,154 -0.02(-0.31%)
Oct 05, 2007 5.353 5.548 5.164 5.453 75,549 +0.08(+1.55%)
Oct 04, 2007 5.075 5.386 5.037 5.370 145,323 +0.39(+7.80%)
Oct 03, 2007 4.465 4.998 4.448 4.981 113,015 +0.55(+12.41%)
Oct 02, 2007 4.376 4.498 4.376 4.431 130,204 -0.02(-0.50%)
Oct 01, 2007 4.576 4.576 4.342 4.454 101,097 -0.08(-1.84%)
Sep 28, 2007 4.498 4.553 4.404 4.537 78,898 +0.06(+1.24%)
Sep 27, 2007 4.259 4.487 4.259 4.481 140,191 +0.23(+5.49%)
Sep 26, 2007 4.192 4.326 4.032 4.248 131,178 +0.09(+2.14%)
Sep 25, 2007 4.076 4.387 4.037 4.159 131,668 +0.12(+3.03%)
Sep 24, 2007 4.487 4.504 3.737 4.037 174,828 -0.40(-9.01%)
Sep 21, 2007 4.609 4.715 4.387 4.437 49,041 -0.16(-3.39%)
Sep 20, 2007 4.542 4.692 4.526 4.592 115,543 +0.08(+1.85%)
Sep 19, 2007 4.553 4.631 4.420 4.509 61,693 +0.01(+0.25%)
Sep 18, 2007 4.592 4.603 4.487 4.498 28,245 -0.11(-2.29%)
Sep 17, 2007 4.653 4.692 4.559 4.603 37,303 -0.02(-0.36%)
Sep 14, 2007 5.270 5.275 4.515 4.620 194,941 -0.14(-3.03%)
Sep 13, 2007 4.970 5.031 4.765 4.765 38,126 -0.14(-2.83%)
Sep 12, 2007 4.887 5.170 4.864 4.903 66,646 -0.02(-0.45%)
Sep 11, 2007 5.159 5.253 4.903 4.926 78,922 -0.35(-6.63%)
Sep 10, 2007 5.364 5.414 5.237 5.275 37,899 -0.12(-2.26%)
Sep 07, 2007 5.403 5.403 5.303 5.398 23,576 +0.00(+0.00%)
Sep 06, 2007 5.398 5.436 5.381 5.398 16,927 +0.02(+0.31%)
Sep 05, 2007 5.436 5.436 5.359 5.381 17,601 -0.10(-1.82%)
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.