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

SanDisk Corp (NQ: )

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, 2015 51.95 55.22 51.34 54.56 6,637,227 +2.29(+4.38%)
Aug 28, 2015 52.20 54.01 51.84 52.27 3,664,542 -0.58(-1.10%)
Aug 27, 2015 50.14 52.94 50.06 52.85 7,294,770 +3.34(+6.75%)
Aug 26, 2015 47.38 49.70 46.66 49.51 5,634,375 +3.40(+7.37%)
Aug 25, 2015 48.85 49.78 46.05 46.11 5,657,096 -1.54(-3.23%)
Aug 24, 2015 46.74 49.97 44.44 47.65 6,707,518 -1.40(-2.85%)
Aug 21, 2015 49.40 51.03 48.95 49.05 5,461,986 -1.08(-2.15%)
Aug 20, 2015 53.16 53.35 50.04 50.13 8,187,729 -3.68(-6.84%)
Aug 19, 2015 56.56 56.78 53.39 53.81 9,542,798 -3.09(-5.43%)
Aug 18, 2015 56.76 57.36 56.14 56.90 5,803,148 -1.30(-2.23%)
Aug 17, 2015 57.57 58.35 56.94 58.20 2,036,555 +0.25(+0.43%)
Aug 14, 2015 57.94 58.22 57.30 57.95 2,036,243 +0.09(+0.16%)
Aug 13, 2015 59.22 59.46 57.73 57.86 2,765,440 -1.34(-2.26%)
Aug 12, 2015 58.36 59.48 57.36 59.20 2,400,793 +0.10(+0.17%)
Aug 11, 2015 59.74 60.43 58.65 59.10 3,003,042 -1.93(-3.16%)
Aug 10, 2015 59.67 61.44 59.65 61.03 2,891,971 +1.62(+2.73%)
Aug 07, 2015 58.76 60.11 58.66 59.41 1,974,588 +0.48(+0.81%)
Aug 06, 2015 60.04 60.04 58.41 58.93 2,830,238 -0.81(-1.36%)
Aug 05, 2015 59.52 60.75 59.52 59.74 1,900,316 +0.44(+0.74%)
Aug 04, 2015 59.60 59.88 58.51 59.30 3,276,679 -0.16(-0.27%)
Aug 03, 2015 60.19 60.32 58.85 59.46 2,323,855 -0.83(-1.38%)
Jul 31, 2015 60.57 60.99 59.76 60.29 3,205,342 -0.26(-0.43%)
Jul 30, 2015 60.02 60.81 59.86 60.55 2,164,890 +0.05(+0.08%)
Jul 29, 2015 61.20 61.95 59.91 60.50 3,207,786 -0.58(-0.95%)
Jul 28, 2015 61.29 61.67 59.62 61.08 4,159,317 -0.08(-0.13%)
Jul 27, 2015 61.20 61.75 59.78 61.16 4,061,890 -0.68(-1.10%)
Jul 24, 2015 63.99 64.00 61.11 61.84 5,545,357 -1.86(-2.92%)
Jul 23, 2015 61.60 64.76 61.51 63.70 23,512,054 +9.52(+17.57%)
Jul 22, 2015 54.96 55.17 53.76 54.18 6,942,999 -1.30(-2.34%)
Jul 21, 2015 55.34 56.21 55.32 55.48 2,755,255 +0.00(+0.00%)
Jul 20, 2015 56.00 56.73 54.84 55.48 3,825,887 +0.09(+0.16%)
Jul 17, 2015 55.93 56.06 55.00 55.39 2,781,141 -0.63(-1.12%)
Jul 16, 2015 56.01 56.02 3,187,733 +1.06(+1.93%)
Jul 15, 2015 55.71 55.72 54.55 54.96 2,992,978 -0.49(-0.88%)
Jul 14, 2015 55.77 56.10 55.00 55.45 6,077,801 +1.80(+3.36%)
Jul 13, 2015 53.86 54.09 53.18 53.65 4,208,586 +0.12(+0.22%)
Jul 10, 2015 54.40 54.57 53.38 53.53 3,243,688 -0.28(-0.52%)
Jul 09, 2015 54.88 55.00 53.70 53.81 2,583,868 -0.34(-0.62%)
Jul 08, 2015 55.40 55.60 53.86 54.15 4,112,122 -1.74(-3.12%)
Jul 07, 2015 55.36 56.11 53.87 55.89 4,550,041 +0.41(+0.74%)
Jul 06, 2015 55.61 56.21 55.05 55.48 4,756,188 -0.88(-1.56%)
Jul 02, 2015 56.36 56.36 56.36 0 -0.05(-0.09%)
Jul 01, 2015 58.54 58.72 56.26 56.41 7,645,394 -1.81(-3.11%)
Jun 30, 2015 60.51 60.84 57.88 58.22 8,309,988 -1.97(-3.27%)
Jun 29, 2015 61.23 61.89 59.92 60.19 4,548,606 -1.93(-3.11%)
Jun 26, 2015 61.51 62.66 61.46 62.12 6,528,749 -1.23(-1.94%)
Jun 25, 2015 63.94 64.23 63.14 63.35 2,791,864 -0.44(-0.69%)
Jun 24, 2015 64.78 64.82 63.77 63.79 2,396,903 -1.30(-2.00%)
Jun 23, 2015 65.26 65.70 64.61 65.09 1,850,191 -0.39(-0.60%)
Jun 22, 2015 64.53 65.71 64.32 65.48 3,297,350 +1.56(+2.44%)
Jun 19, 2015 65.19 65.58 63.58 63.92 5,476,165 -1.29(-1.98%)
Jun 18, 2015 64.85 66.04 64.36 65.21 3,077,090 +0.48(+0.74%)
Jun 17, 2015 64.60 65.34 64.16 64.73 2,359,389 +0.21(+0.33%)
Jun 16, 2015 64.17 65.04 63.98 64.52 2,920,799 +0.34(+0.53%)
Jun 15, 2015 64.75 64.93 63.16 64.18 5,875,163 -1.92(-2.90%)
Jun 12, 2015 66.09 66.59 65.70 66.10 1,998,898 -0.56(-0.84%)
Jun 11, 2015 67.29 67.75 66.54 66.66 1,822,193 -0.60(-0.89%)
Jun 10, 2015 66.96 68.15 66.80 67.26 2,337,614 +0.45(+0.67%)
Jun 09, 2015 67.51 67.68 66.00 66.81 2,055,641 -0.70(-1.04%)
Jun 08, 2015 68.68 69.19 67.21 67.51 2,289,653 -1.16(-1.69%)
Jun 05, 2015 66.93 69.36 66.88 68.67 4,133,594 +1.57(+2.34%)
Jun 04, 2015 67.07 67.50 66.85 67.10 1,981,289 -0.41(-0.61%)
Jun 03, 2015 67.40 68.17 67.30 67.51 2,971,149 +0.44(+0.66%)
Jun 02, 2015 67.78 67.96 66.88 67.07 3,809,811 -1.16(-1.70%)
Jun 01, 2015 68.96 69.01 68.08 68.23 3,125,804 -0.15(-0.22%)
May 29, 2015 69.92 70.74 68.38 68.38 4,494,375 -1.20(-1.73%)
May 28, 2015 68.65 71.24 68.65 69.58 5,869,256 +0.57(+0.83%)
May 27, 2015 66.60 69.46 66.59 69.01 4,654,858 +2.62(+3.95%)
May 26, 2015 67.30 67.64 66.11 66.39 2,391,288 -0.69(-1.03%)
May 22, 2015 67.08 67.08 67.08 0 +0.06(+0.09%)
May 21, 2015 67.15 67.75 66.64 67.02 2,023,346 -0.06(-0.09%)
May 20, 2015 67.24 67.98 66.94 67.08 2,174,623 -0.25(-0.37%)
May 19, 2015 67.53 68.88 66.64 67.33 5,673,031 -0.17(-0.25%)
May 18, 2015 66.90 67.90 66.69 67.50 2,041,399 +0.31(+0.46%)
May 15, 2015 67.17 67.78 66.93 67.19 2,022,496 +0.19(+0.28%)
May 14, 2015 67.73 68.10 66.83 67.00 2,255,391 -0.20(-0.30%)
May 13, 2015 66.84 68.03 66.76 67.20 2,983,860 +0.53(+0.79%)
May 12, 2015 67.34 67.47 66.42 66.67 2,231,210 -1.10(-1.62%)
May 11, 2015 67.71 68.24 67.29 67.77 2,085,076 +0.05(+0.07%)
May 08, 2015 67.23 67.95 67.09 67.72 2,069,016 +1.13(+1.70%)
May 07, 2015 66.34 67.05 66.24 66.59 1,939,721 -0.05(-0.08%)
May 06, 2015 67.07 67.35 66.21 66.64 1,977,671 -0.33(-0.49%)
May 05, 2015 67.39 68.14 66.67 66.97 2,350,505 -0.54(-0.80%)
May 04, 2015 68.33 68.85 67.15 67.51 2,441,646 -0.96(-1.40%)
May 01, 2015 67.48 68.89 67.07 68.47 2,347,637 +1.53(+2.29%)
Apr 30, 2015 67.30 67.81 66.44 66.94 2,351,963 -0.90(-1.33%)
Apr 29, 2015 68.11 68.56 66.94 67.84 3,884,468 -0.85(-1.24%)
Apr 28, 2015 67.67 69.53 67.64 68.69 4,213,018 +1.02(+1.51%)
Apr 27, 2015 68.14 68.68 67.44 67.67 3,255,781 -0.25(-0.37%)
Apr 24, 2015 68.98 69.14 67.56 67.92 3,107,436 -0.84(-1.22%)
Apr 23, 2015 68.06 69.23 67.90 68.76 2,689,478 +0.28(+0.41%)
Apr 22, 2015 68.21 69.33 67.53 68.48 4,365,530 +0.56(+0.82%)
Apr 21, 2015 66.87 68.09 66.53 67.92 4,557,084 +1.06(+1.58%)
Apr 20, 2015 67.23 67.57 66.35 66.86 4,811,607 -0.14(-0.21%)
Apr 17, 2015 67.17 67.47 66.16 67.00 6,793,384 -0.91(-1.33%)
Apr 16, 2015 65.86 68.30 65.30 67.91 23,649,764 -3.21(-4.51%)
Apr 15, 2015 70.67 71.78 69.64 71.12 5,280,578 +0.80(+1.13%)
Apr 14, 2015 70.55 70.81 69.62 70.33 3,890,321 -0.14(-0.21%)
Apr 13, 2015 70.50 72.19 70.28 70.47 3,193,033 -0.21(-0.30%)
Apr 10, 2015 70.30 71.18 69.95 70.68 3,341,979 +0.27(+0.38%)
Apr 09, 2015 69.02 71.24 68.90 70.41 4,912,253 +1.52(+2.21%)
Apr 08, 2015 67.60 68.93 67.31 68.89 5,222,917 +1.19(+1.76%)
Apr 07, 2015 67.67 68.58 67.39 67.70 5,836,589 +0.45(+0.67%)
Apr 06, 2015 65.73 67.78 65.63 67.25 8,950,888 +2.68(+4.15%)
Apr 02, 2015 64.57 64.57 64.57 0 -0.57(-0.87%)
Apr 01, 2015 63.55 65.89 63.03 65.14 7,073,012 +1.52(+2.38%)
Mar 31, 2015 64.36 64.61 63.60 63.62 6,782,304 -1.36(-2.09%)
Mar 30, 2015 65.10 65.58 64.00 64.98 5,199,984 +0.39(+0.60%)
Mar 27, 2015 65.85 65.85 63.56 64.59 14,250,254 -1.61(-2.43%)
Mar 26, 2015 69.50 69.50 65.45 66.20 32,366,004 -14.97(-18.45%)
Mar 25, 2015 84.71 84.85 81.08 81.17 5,529,792 -3.58(-4.22%)
Mar 24, 2015 85.28 85.60 84.33 84.75 2,147,761 -0.79(-0.92%)
Mar 23, 2015 87.11 87.23 85.45 85.54 2,487,663 -1.53(-1.76%)
Mar 20, 2015 85.36 87.43 85.21 87.07 5,905,205 +2.35(+2.77%)
Mar 19, 2015 82.78 84.84 82.78 84.72 2,911,479 +1.82(+2.20%)
Mar 18, 2015 82.60 83.00 81.55 82.90 3,276,398 -0.04(-0.05%)
Mar 17, 2015 82.95 83.26 82.56 82.94 2,267,790 -0.82(-0.98%)
Mar 16, 2015 84.05 84.85 83.32 83.76 2,748,798 -0.06(-0.07%)
Mar 13, 2015 83.70 84.36 83.37 83.82 2,911,282 +0.07(+0.08%)
Mar 12, 2015 81.70 83.90 81.39 83.75 3,917,229 +1.02(+1.23%)
Mar 11, 2015 82.62 84.95 82.62 82.73 6,201,502 +2.56(+3.20%)
Mar 10, 2015 81.77 82.05 79.66 80.17 3,767,015 -1.92(-2.34%)
Mar 09, 2015 80.68 82.26 80.22 82.09 2,693,853 +1.44(+1.78%)
Mar 06, 2015 80.52 80.66 3,423,040 -1.86(-2.25%)
Mar 05, 2015 83.00 83.11 81.99 82.52 4,537,641 -0.17(-0.20%)
Mar 04, 2015 83.57 79.09 82.68 8,353,393 +3.59(+4.54%)
Mar 03, 2015 80.25 80.50 78.52 79.09 3,539,925 -1.16(-1.45%)
Mar 02, 2015 80.45 81.34 79.81 80.25 3,076,022 +0.32(+0.40%)
Feb 27, 2015 79.01 81.38 78.50 79.93 5,039,602 +1.88(+2.41%)
Feb 26, 2015 79.50 77.66 78.05 4,602,158 -0.99(-1.25%)
Feb 25, 2015 79.83 79.98 78.86 79.04 4,619,966 -0.93(-1.16%)
Feb 24, 2015 81.12 81.42 79.21 79.97 3,976,947 -1.42(-1.74%)
Feb 23, 2015 82.31 82.76 81.09 81.39 2,068,229 -1.24(-1.50%)
Feb 20, 2015 82.41 82.63 81.57 82.63 1,936,559 +0.22(+0.27%)
Feb 19, 2015 81.77 82.67 81.51 82.41 2,165,693 +0.47(+0.57%)
Feb 18, 2015 81.98 82.70 81.35 81.94 3,263,960 -0.25(-0.31%)
Feb 17, 2015 82.73 83.15 81.73 82.19 3,117,298 -0.62(-0.74%)
Feb 13, 2015 82.81 82.81 82.81 0 +0.51(+0.62%)
Feb 12, 2015 81.00 83.19 80.73 82.30 3,794,888 +1.92(+2.39%)
Feb 11, 2015 79.18 81.06 78.70 80.38 4,237,744 +1.33(+1.68%)
Feb 10, 2015 77.57 79.36 76.96 79.05 3,601,971 +2.14(+2.78%)
Feb 09, 2015 76.99 77.90 76.67 76.91 3,164,887 -0.56(-0.73%)
Feb 06, 2015 77.98 79.14 77.32 77.47 3,142,082 -1.04(-1.32%)
Feb 05, 2015 77.90 78.86 77.90 78.51 2,510,052 +0.61(+0.78%)
Feb 04, 2015 78.30 78.77 77.28 77.90 3,377,522 -0.76(-0.97%)
Feb 03, 2015 76.82 78.91 76.82 78.66 3,575,960 +1.93(+2.52%)
Feb 02, 2015 76.08 77.24 75.23 76.73 5,150,582 +0.82(+1.08%)
Jan 30, 2015 77.00 77.22 75.78 75.91 5,877,646 -1.56(-2.01%)
Jan 29, 2015 77.96 78.10 75.70 77.47 5,395,732 -0.58(-0.74%)
Jan 28, 2015 79.90 80.50 77.99 78.05 4,339,344 -0.95(-1.20%)
Jan 27, 2015 79.00 80.39 78.53 79.00 4,241,674 -1.35(-1.68%)
Jan 26, 2015 79.73 80.82 79.10 80.35 3,890,004 +0.67(+0.84%)
Jan 23, 2015 78.78 80.64 78.55 79.68 4,907,712 +0.78(+0.99%)
Jan 22, 2015 79.75 78.90 16,921,036 -1.54(-1.91%)
Jan 21, 2015 78.80 80.79 78.40 80.44 6,662,564 +1.64(+2.08%)
Jan 20, 2015 78.36 79.19 77.03 78.80 5,537,916 -0.12(-0.16%)
Jan 16, 2015 78.15 79.73 78.09 78.92 5,796,772 +0.41(+0.52%)
Jan 15, 2015 78.42 78.52 6,190,031 -1.46(-1.83%)
Jan 14, 2015 79.55 80.97 78.23 79.98 8,923,222 -1.02(-1.26%)
Jan 13, 2015 81.00 10,226,787 -2.57(-3.08%)
Jan 12, 2015 85.65 86.95 82.00 83.57 23,259,296 -13.47(-13.88%)
Jan 09, 2015 97.00 97.69 95.47 97.04 2,286,400 -0.34(-0.35%)
Jan 08, 2015 95.82 98.42 95.02 97.38 2,987,632 +2.61(+2.75%)
Jan 07, 2015 94.72 95.50 93.65 94.77 4,200,496 -0.69(-0.72%)
Jan 06, 2015 95.80 97.32 94.96 95.46 3,778,676 +0.13(+0.14%)
Jan 05, 2015 97.43 97.81 94.47 95.33 3,211,473 -2.55(-2.61%)
Jan 02, 2015 98.58 98.99 96.21 97.88 2,335,734 -0.10(-0.10%)
Dec 31, 2014 97.98 97.98 97.98 0 -1.82(-1.82%)
Dec 30, 2014 99.95 100.70 99.43 99.80 1,321,525 -0.67(-0.67%)
Dec 29, 2014 100.91 100.91 100.24 100.47 1,218,474 -0.84(-0.83%)
Dec 26, 2014 100.74 101.74 100.26 101.31 1,091,446 +0.66(+0.66%)
Dec 24, 2014 100.65 100.65 100.65 0 +0.27(+0.27%)
Dec 23, 2014 101.74 101.87 100.19 100.38 1,242,578 -0.80(-0.79%)
Dec 22, 2014 100.24 101.37 100.09 101.18 1,390,735 +1.19(+1.19%)
Dec 19, 2014 99.90 100.98 98.69 99.99 3,619,279 +0.50(+0.50%)
Dec 18, 2014 100.02 100.20 97.69 99.49 3,370,456 +0.75(+0.76%)
Dec 17, 2014 97.29 99.10 95.61 98.74 4,170,347 +2.03(+2.10%)
Dec 16, 2014 99.62 96.71 2,519,099 -0.86(-0.88%)
Dec 15, 2014 99.84 100.46 97.45 97.57 3,013,874 -1.22(-1.23%)
Dec 12, 2014 100.78 101.13 98.19 98.79 3,392,033 -2.94(-2.89%)
Dec 11, 2014 102.42 103.51 101.45 101.73 2,384,060 -0.29(-0.28%)
Dec 10, 2014 104.56 104.80 101.96 102.02 2,540,288 -2.77(-2.64%)
Dec 09, 2014 104.46 105.09 103.00 104.78 3,065,301 -1.22(-1.15%)
Dec 08, 2014 103.81 106.64 103.53 106.00 4,709,205 +1.53(+1.46%)
Dec 05, 2014 102.93 104.90 102.61 104.47 2,508,354 +1.83(+1.78%)
Dec 04, 2014 102.89 104.66 102.45 102.64 3,089,011 -0.72(-0.70%)
Dec 03, 2014 101.07 103.52 100.23 103.36 3,880,633 +2.05(+2.02%)
Dec 02, 2014 102.20 102.46 101.16 101.31 2,893,059 -1.55(-1.51%)
Dec 01, 2014 103.78 103.97 102.09 102.86 2,248,264 -0.60(-0.58%)
Nov 28, 2014 104.15 104.68 102.91 103.46 1,580,639 -0.80(-0.77%)
Nov 26, 2014 104.26 104.26 104.26 0 +1.14(+1.11%)
Nov 25, 2014 103.00 103.54 102.42 103.12 1,988,235 +0.21(+0.20%)
Nov 24, 2014 101.47 103.56 101.31 102.91 2,587,788 +2.08(+2.06%)
Nov 21, 2014 100.53 101.59 99.60 100.83 3,597,581 +1.33(+1.34%)
Nov 20, 2014 97.09 99.62 96.86 99.50 2,040,672 +1.46(+1.49%)
Nov 19, 2014 99.15 99.69 97.53 98.04 3,172,742 -1.79(-1.79%)
Nov 18, 2014 97.50 100.72 97.35 99.83 4,278,159 +2.70(+2.78%)
Nov 17, 2014 95.20 97.40 94.88 97.13 2,698,393 +0.94(+0.98%)
Nov 14, 2014 95.11 96.65 94.47 96.19 2,500,018 +1.21(+1.27%)
Nov 13, 2014 94.99 95.94 94.39 94.98 3,641,770 +2.15(+2.32%)
Nov 12, 2014 92.24 93.00 91.07 92.83 2,026,095 +0.15(+0.16%)
Nov 11, 2014 93.28 93.56 92.30 92.68 1,782,525 -0.58(-0.62%)
Nov 10, 2014 92.41 93.69 92.25 93.26 1,812,126 +0.43(+0.46%)
Nov 07, 2014 93.59 93.70 92.18 92.83 3,169,045 -0.65(-0.70%)
Nov 06, 2014 93.95 94.22 92.76 93.48 2,154,626 -0.47(-0.50%)
Nov 05, 2014 93.74 94.65 93.10 93.95 2,879,244 +0.65(+0.70%)
Nov 04, 2014 94.28 94.76 92.84 93.30 2,454,250 -1.12(-1.19%)
Nov 03, 2014 93.59 96.30 93.59 94.42 3,224,236 +0.28(+0.30%)
Oct 31, 2014 91.99 94.47 91.83 94.14 4,299,004 +3.83(+4.24%)
Oct 30, 2014 90.01 91.58 89.29 90.31 3,038,669 -0.58(-0.64%)
Oct 29, 2014 90.88 91.65 90.00 90.89 2,237,961 +0.02(+0.02%)
Oct 28, 2014 89.51 90.88 88.82 90.87 2,626,364 +1.62(+1.82%)
Oct 27, 2014 88.29 90.38 88.76 89.25 2,285,700 +0.49(+0.55%)
Oct 24, 2014 88.88 89.47 88.02 88.76 2,748,182 +0.30(+0.34%)
Oct 23, 2014 87.73 89.08 87.50 88.46 4,124,686 +1.87(+2.16%)
Oct 22, 2014 86.41 86.59 4,699,371 -2.04(-2.30%)
Oct 21, 2014 85.59 89.35 85.41 88.63 6,531,802 +4.25(+5.04%)
Oct 20, 2014 83.08 84.49 83.00 84.38 4,724,819 +1.58(+1.91%)
Oct 17, 2014 81.36 82.80 13,042,780 -2.51(-2.94%)
Oct 16, 2014 82.23 85.58 82.07 85.31 8,016,365 +0.96(+1.14%)
Oct 15, 2014 81.56 84.93 80.26 84.35 5,208,062 +0.68(+0.81%)
Oct 14, 2014 83.91 85.62 83.04 83.67 4,970,143 +0.86(+1.04%)
Oct 13, 2014 86.15 86.38 82.67 82.81 5,372,136 -3.26(-3.79%)
Oct 10, 2014 88.79 88.93 85.10 86.07 7,091,643 -3.92(-4.36%)
Oct 09, 2014 92.85 92.85 89.85 89.99 3,883,966 -3.38(-3.62%)
Oct 08, 2014 92.08 93.50 90.04 93.37 3,780,082 +1.81(+1.98%)
Oct 07, 2014 92.85 94.04 91.53 91.56 3,102,163 -1.52(-1.63%)
Oct 06, 2014 95.63 95.67 92.42 93.08 4,712,435 -2.55(-2.67%)
Oct 03, 2014 95.14 96.34 94.90 95.63 2,445,858 +1.31(+1.39%)
Oct 02, 2014 95.07 95.15 92.01 94.32 5,040,509 -0.79(-0.83%)
Oct 01, 2014 97.47 97.68 94.59 95.11 4,061,951 -2.84(-2.90%)
Sep 30, 2014 100.03 100.44 97.88 97.95 3,186,846 -1.73(-1.74%)
Sep 29, 2014 97.75 100.44 97.15 99.68 3,347,064 +0.47(+0.47%)
Sep 26, 2014 98.69 99.97 97.81 99.21 2,750,208 +2.22(+2.29%)
Sep 25, 2014 99.58 100.05 96.70 96.99 3,478,725 -2.99(-2.99%)
Sep 24, 2014 99.38 100.19 98.03 99.98 2,431,192 +1.00(+1.01%)
Sep 23, 2014 98.50 99.96 98.50 98.98 2,069,922 +0.20(+0.20%)
Sep 22, 2014 100.86 101.37 98.42 98.78 2,704,049 -2.34(-2.31%)
Sep 19, 2014 103.68 104.37 101.12 101.12 4,410,093 -2.10(-2.03%)
Sep 18, 2014 100.82 104.21 100.82 103.22 4,754,752 +3.00(+2.99%)
Sep 17, 2014 99.93 100.79 99.15 100.22 4,050,981 +0.18(+0.18%)
Sep 16, 2014 97.08 100.22 97.00 100.04 2,805,400 +2.70(+2.77%)
Sep 15, 2014 99.01 99.06 97.06 97.34 2,866,838 -1.63(-1.65%)
Sep 12, 2014 98.89 99.57 98.59 98.97 2,114,082 -0.12(-0.12%)
Sep 11, 2014 99.46 100.00 97.70 99.09 2,572,987 -0.91(-0.91%)
Sep 10, 2014 100.65 100.78 98.40 100.00 2,597,324 -0.08(-0.08%)
Sep 09, 2014 99.53 101.95 98.50 100.08 3,698,146 +0.22(+0.22%)
Sep 08, 2014 98.89 101.71 98.86 99.86 4,000,756 +1.07(+1.09%)
Sep 05, 2014 97.78 99.30 97.13 98.79 3,895,432 +2.56(+2.66%)
Sep 04, 2014 96.28 97.69 96.08 96.23 2,516,665 +0.50(+0.52%)
Sep 03, 2014 96.12 96.12 95.26 95.73 2,769,056 +0.09(+0.09%)
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.