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

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.088 7.503 6.969 7.334 460,839 +0.18(+2.56%)
Aug 28, 2009 7.524 7.644 7.123 7.151 390,431 -0.32(-4.33%)
Aug 27, 2009 7.510 7.616 7.264 7.475 309,205 -0.04(-0.47%)
Aug 26, 2009 7.482 7.630 7.447 7.510 377,450 -0.02(-0.28%)
Aug 25, 2009 7.517 7.763 7.468 7.531 499,797 +0.02(+0.28%)
Aug 24, 2009 7.489 7.686 7.373 7.510 342,164 +0.06(+0.85%)
Aug 21, 2009 7.714 7.876 6.835 7.447 1,135,576 -0.20(-2.67%)
Aug 20, 2009 7.841 8.030 7.299 7.651 572,911 -0.17(-2.16%)
Aug 19, 2009 7.805 7.953 7.732 7.819 359,553 -0.07(-0.89%)
Aug 18, 2009 7.876 7.974 7.805 7.890 310,514 -0.03(-0.36%)
Aug 17, 2009 7.911 7.918 7.735 7.918 232,500 -0.13(-1.57%)
Aug 14, 2009 8.319 8.361 7.960 8.044 287,095 -0.23(-2.80%)
Aug 13, 2009 8.375 8.389 8.178 8.277 212,566 -0.02(-0.25%)
Aug 12, 2009 8.129 8.495 8.037 8.298 342,942 +0.13(+1.64%)
Aug 11, 2009 8.248 8.262 7.855 8.164 428,070 -0.11(-1.28%)
Aug 10, 2009 7.904 8.291 7.813 8.270 374,708 +0.36(+4.53%)
Aug 07, 2009 7.841 8.136 7.798 7.911 394,875 +0.23(+2.93%)
Aug 06, 2009 7.932 8.002 7.623 7.686 393,490 -0.17(-2.15%)
Aug 05, 2009 7.609 8.052 7.609 7.855 561,347 +0.49(+6.69%)
Aug 04, 2009 6.730 7.398 6.730 7.362 304,638 +0.05(+0.67%)
Aug 03, 2009 7.285 7.440 7.174 7.313 296,620 +0.04(+0.48%)
Jul 31, 2009 7.264 7.524 7.215 7.278 252,881 -0.04(-0.58%)
Jul 30, 2009 7.369 7.531 7.271 7.320 322,678 +0.05(+0.68%)
Jul 29, 2009 7.158 7.355 7.032 7.271 406,873 +0.03(+0.39%)
Jul 28, 2009 7.264 7.341 7.013 7.243 401,832 -0.01(-0.19%)
Jul 27, 2009 7.264 7.637 6.983 7.257 380,713 +0.23(+3.20%)
Jul 24, 2009 6.779 7.039 6.751 7.032 262,089 +0.18(+2.67%)
Jul 23, 2009 6.540 6.940 6.343 6.849 417,714 +0.27(+4.17%)
Jul 22, 2009 6.610 6.751 6.399 6.575 396,229 -0.09(-1.37%)
Jul 21, 2009 6.694 6.765 6.561 6.666 490,776 +0.03(+0.42%)
Jul 20, 2009 6.582 6.666 6.533 6.638 172,160 +0.11(+1.72%)
Jul 17, 2009 6.413 6.540 6.329 6.526 278,797 +0.13(+1.98%)
Jul 16, 2009 6.237 6.434 6.167 6.399 158,781 +0.14(+2.25%)
Jul 15, 2009 5.963 6.322 5.900 6.258 306,897 +0.37(+6.21%)
Jul 14, 2009 5.843 6.019 5.738 5.893 220,037 +0.00(+0.00%)
Jul 13, 2009 5.801 5.921 5.787 5.893 248,344 +0.10(+1.70%)
Jul 10, 2009 5.590 5.935 5.590 5.794 225,901 +0.15(+2.74%)
Jul 09, 2009 5.717 5.851 5.562 5.640 280,435 -0.09(-1.60%)
Jul 08, 2009 5.717 5.872 5.562 5.731 341,163 +0.04(+0.74%)
Jul 07, 2009 5.963 5.963 5.676 5.689 278,531 -0.25(-4.26%)
Jul 06, 2009 5.822 6.118 5.822 5.942 327,890 +0.11(+1.81%)
Jul 02, 2009 6.216 6.251 5.836 5.836 336,693 -0.51(-8.08%)
Jul 01, 2009 6.322 6.540 6.279 6.350 259,035 +0.09(+1.46%)
Jun 30, 2009 6.012 6.399 5.998 6.258 754,439 +0.28(+4.71%)
Jun 29, 2009 5.836 6.161 5.836 5.977 1,111,430 +0.15(+2.53%)
Jun 26, 2009 5.752 5.956 5.654 5.829 827,466 +0.06(+0.97%)
Jun 25, 2009 5.822 5.935 5.731 5.773 355,156 -0.04(-0.73%)
Jun 24, 2009 6.083 6.139 5.801 5.815 313,399 -0.17(-2.82%)
Jun 23, 2009 5.815 6.069 5.759 5.984 369,080 +0.17(+2.90%)
Jun 22, 2009 6.469 6.469 5.801 5.815 272,760 -0.70(-10.69%)
Jun 19, 2009 6.547 6.666 6.448 6.512 399,402 +0.07(+1.09%)
Jun 18, 2009 6.526 6.603 6.413 6.441 251,730 -0.12(-1.82%)
Jun 17, 2009 6.350 6.624 6.223 6.561 268,219 +0.20(+3.21%)
Jun 16, 2009 7.011 7.011 6.350 6.357 297,658 -0.61(-8.78%)
Jun 15, 2009 6.814 6.997 6.610 6.969 330,415 -0.01(-0.10%)
Jun 12, 2009 6.990 7.060 6.849 6.976 278,694 -0.06(-0.80%)
Jun 11, 2009 7.060 7.158 6.898 7.032 262,137 -0.04(-0.60%)
Jun 10, 2009 6.947 7.102 6.814 7.074 558,890 +0.17(+2.44%)
Jun 09, 2009 7.025 7.102 6.863 6.905 240,764 -0.06(-0.91%)
Jun 08, 2009 6.779 7.130 6.779 6.969 373,113 -0.06(-0.90%)
Jun 05, 2009 7.180 7.180 6.926 7.032 237,570 -0.11(-1.48%)
Jun 04, 2009 7.081 7.158 6.962 7.137 428,703 +0.08(+1.10%)
Jun 03, 2009 7.165 7.222 6.962 7.060 438,795 -0.12(-1.64%)
Jun 02, 2009 7.243 7.419 7.141 7.178 794,678 -0.11(-1.47%)
Jun 01, 2009 7.208 7.447 7.180 7.285 496,252 +0.08(+1.07%)
May 29, 2009 7.616 7.616 7.102 7.208 502,289 -0.36(-4.74%)
May 28, 2009 7.883 8.037 7.292 7.566 387,321 -0.31(-3.93%)
May 27, 2009 7.953 8.108 7.742 7.876 504,530 -0.09(-1.15%)
May 26, 2009 7.580 8.037 7.531 7.967 434,455 +0.33(+4.33%)
May 22, 2009 7.721 7.897 7.510 7.637 716,126 -0.06(-0.73%)
May 21, 2009 7.468 7.714 7.362 7.693 656,289 +0.14(+1.86%)
May 20, 2009 7.826 8.143 7.531 7.552 649,067 -0.27(-3.50%)
May 19, 2009 7.658 8.009 7.566 7.826 756,337 +0.19(+2.49%)
May 18, 2009 7.419 7.834 7.419 7.637 495,552 +0.29(+3.92%)
May 15, 2009 7.109 7.530 7.088 7.348 508,067 +0.19(+2.65%)
May 14, 2009 6.976 7.180 6.772 7.158 512,349 +0.18(+2.62%)
May 13, 2009 7.362 7.433 6.891 6.976 569,958 -0.56(-7.38%)
May 12, 2009 7.355 7.728 7.053 7.531 712,644 +0.27(+3.68%)
May 11, 2009 7.271 7.461 7.011 7.264 651,808 -0.15(-2.09%)
May 08, 2009 7.088 7.517 7.088 7.419 855,012 +0.48(+6.89%)
May 07, 2009 7.116 7.222 6.860 6.940 727,484 -0.05(-0.70%)
May 06, 2009 7.032 7.158 6.828 6.990 529,333 +0.02(+0.30%)
May 05, 2009 6.926 7.081 6.849 6.969 542,665 +0.01(+0.20%)
May 04, 2009 6.765 6.955 6.765 6.955 538,180 +0.46(+7.15%)
May 01, 2009 6.216 6.645 6.216 6.490 456,250 +0.25(+3.94%)
Apr 30, 2009 6.301 6.399 6.188 6.244 708,255 +0.01(+0.23%)
Apr 29, 2009 5.239 6.392 5.195 6.230 743,712 +1.10(+21.54%)
Apr 28, 2009 5.379 5.626 4.972 5.126 594,217 +0.11(+2.10%)
Apr 27, 2009 4.943 5.091 4.845 5.021 339,315 +0.01(+0.28%)
Apr 24, 2009 4.901 5.126 4.824 5.007 477,652 +0.15(+3.04%)
Apr 23, 2009 4.845 4.908 4.662 4.859 387,466 +0.01(+0.29%)
Apr 22, 2009 4.725 4.993 4.662 4.845 326,892 +0.02(+0.44%)
Apr 21, 2009 4.500 4.908 4.500 4.824 274,970 +0.32(+7.19%)
Apr 20, 2009 4.782 4.782 4.500 4.500 358,585 -0.41(-8.31%)
Apr 17, 2009 4.901 5.028 4.768 4.908 347,855 +0.02(+0.43%)
Apr 16, 2009 4.754 4.901 4.606 4.887 341,288 +0.21(+4.51%)
Apr 15, 2009 4.479 4.704 4.423 4.676 491,248 +0.15(+3.26%)
Apr 14, 2009 4.690 4.852 4.402 4.529 998,602 -0.27(-5.57%)
Apr 13, 2009 4.747 4.859 4.725 4.796 591,838 -0.05(-1.02%)
Apr 09, 2009 4.697 4.929 4.592 4.845 281,308 +0.27(+6.00%)
Apr 08, 2009 4.543 4.641 4.458 4.571 418,007 +0.08(+1.72%)
Apr 07, 2009 4.599 4.718 4.472 4.493 438,529 -0.17(-3.62%)
Apr 06, 2009 4.564 4.739 4.339 4.662 543,628 +0.06(+1.38%)
Apr 03, 2009 4.620 4.747 4.514 4.599 813,645 -0.05(-1.06%)
Apr 02, 2009 4.606 4.747 4.500 4.648 499,227 +0.18(+4.09%)
Apr 01, 2009 4.311 4.521 4.219 4.465 475,696 +0.08(+1.76%)
Mar 31, 2009 4.620 4.620 4.374 4.388 355,125 -0.15(-3.41%)
Mar 30, 2009 4.697 4.711 4.423 4.543 287,373 -0.54(-10.65%)
Mar 26, 2009 4.901 5.133 4.754 5.084 386,953 +0.28(+5.86%)
Mar 25, 2009 4.732 4.957 4.493 4.803 289,814 +0.13(+2.71%)
Mar 24, 2009 4.859 4.936 4.655 4.676 301,924 -0.28(-5.67%)
Mar 23, 2009 4.676 4.957 4.648 4.957 335,998 +0.57(+12.98%)
Mar 20, 2009 4.374 4.451 4.254 4.388 474,960 +0.04(+0.97%)
Mar 19, 2009 4.268 4.444 4.212 4.346 286,347 +0.13(+3.00%)
Mar 18, 2009 3.839 4.268 3.727 4.219 435,281 +0.38(+9.89%)
Mar 17, 2009 3.544 3.839 3.495 3.839 381,495 +0.28(+7.91%)
Mar 16, 2009 3.755 3.910 3.530 3.558 467,389 -0.16(-4.35%)
Mar 13, 2009 3.643 3.748 3.586 3.720 0 +0.08(+2.12%)
Mar 12, 2009 3.403 3.643 3.264 3.643 404,715 +0.21(+6.15%)
Mar 11, 2009 3.495 3.544 3.389 3.432 306,101 -0.08(-2.40%)
Mar 10, 2009 3.361 3.537 3.305 3.516 258,145 +0.25(+7.76%)
Mar 09, 2009 3.340 3.368 3.214 3.263 249,207 -0.11(-3.13%)
Mar 06, 2009 3.495 3.586 3.242 3.368 0 -0.11(-3.23%)
Mar 05, 2009 3.678 3.769 3.474 3.481 135,177 -0.32(-8.50%)
Mar 04, 2009 3.868 3.945 3.650 3.804 352,965 -0.19(-4.75%)
Mar 02, 2009 4.282 4.353 3.973 3.994 327,317 -0.38(-8.68%)
Feb 27, 2009 4.458 4.571 4.353 4.374 0 -0.13(-2.96%)
Feb 26, 2009 4.479 4.655 4.437 4.507 328,874 +0.08(+1.91%)
Feb 25, 2009 4.732 4.817 4.402 4.423 334,480 -0.38(-7.91%)
Feb 24, 2009 4.444 4.838 4.423 4.803 353,660 +0.41(+9.28%)
Feb 23, 2009 4.521 4.564 4.395 4.395 417,118 -0.11(-2.34%)
Feb 20, 2009 4.514 4.634 4.374 4.500 0 -0.08(-1.84%)
Feb 19, 2009 4.690 4.901 4.571 4.585 353,937 -0.11(-2.40%)
Feb 18, 2009 4.711 4.789 4.557 4.697 406,619 +0.03(+0.60%)
Feb 17, 2009 4.915 4.936 4.641 4.669 705,301 -0.26(-5.28%)
Feb 13, 2009 5.126 5.239 4.901 4.929 498,057 -0.20(-3.84%)
Feb 12, 2009 5.675 5.794 4.796 5.126 776,550 -0.63(-10.99%)
Feb 11, 2009 5.822 5.914 5.675 5.759 305,265 -0.06(-0.97%)
Feb 10, 2009 6.083 6.174 5.752 5.815 451,871 -0.30(-4.83%)
Feb 09, 2009 6.054 6.139 5.970 6.111 314,405 +0.01(+0.23%)
Feb 06, 2009 6.005 6.160 5.942 6.097 397,970 +0.07(+1.17%)
Feb 05, 2009 6.033 6.181 5.914 6.026 371,758 -0.04(-0.58%)
Feb 04, 2009 6.195 6.244 6.005 6.061 222,220 -0.05(-0.81%)
Feb 03, 2009 6.209 6.209 5.984 6.111 317,923 -0.06(-1.02%)
Feb 02, 2009 6.012 6.223 5.935 6.174 465,734 +0.05(+0.80%)
Jan 30, 2009 6.561 6.568 6.097 6.125 0 -0.35(-5.43%)
Jan 29, 2009 6.800 6.807 6.441 6.476 469,355 -0.39(-5.73%)
Jan 28, 2009 6.596 6.891 6.596 6.870 367,991 +0.40(+6.20%)
Jan 27, 2009 6.230 6.540 6.181 6.469 296,634 +0.22(+3.49%)
Jan 26, 2009 6.132 6.371 6.040 6.251 251,888 +0.15(+2.54%)
Jan 23, 2009 5.921 6.244 5.815 6.097 327,907 +0.05(+0.81%)
Jan 22, 2009 5.998 6.244 5.886 6.047 361,190 -0.11(-1.71%)
Jan 21, 2009 6.040 6.167 5.942 6.153 404,425 +0.19(+3.18%)
Jan 20, 2009 6.399 6.476 5.949 5.963 436,946 -0.51(-7.93%)
Jan 16, 2009 6.490 6.638 6.279 6.476 513,784 +0.03(+0.44%)
Jan 15, 2009 6.118 6.504 5.942 6.448 487,957 +0.35(+5.77%)
Jan 14, 2009 6.279 6.279 6.012 6.097 426,305 -0.14(-2.25%)
Jan 13, 2009 6.132 6.329 6.097 6.237 467,429 +0.12(+1.95%)
Jan 12, 2009 6.153 6.244 6.047 6.118 239,483 -0.11(-1.69%)
Jan 09, 2009 6.504 6.540 6.195 6.223 365,317 -0.28(-4.32%)
Jan 08, 2009 6.483 6.526 6.378 6.504 304,259 +0.03(+0.43%)
Jan 07, 2009 6.617 6.708 6.343 6.476 498,388 -0.26(-3.86%)
Jan 06, 2009 6.645 6.765 6.610 6.737 471,576 +0.09(+1.38%)
Jan 05, 2009 6.821 6.884 6.561 6.645 453,646 -0.08(-1.25%)
Jan 02, 2009 6.547 6.779 6.455 6.730 0 +0.19(+2.90%)
Jan 01, 2009 6.195 6.610 6.125 6.540 0 +0.00(+0.00%)
Dec 31, 2008 6.195 6.610 6.125 6.540 473,362 +0.38(+6.16%)
Dec 30, 2008 6.090 6.223 6.005 6.160 296,149 +0.16(+2.70%)
Dec 29, 2008 6.153 6.153 5.907 5.998 195,365 -0.15(-2.51%)
Dec 26, 2008 6.132 6.174 6.061 6.153 129,803 -0.01(-0.23%)
Dec 24, 2008 6.230 6.265 6.083 6.167 83,388 -0.04(-0.57%)
Dec 23, 2008 6.308 6.350 6.146 6.202 254,062 -0.02(-0.34%)
Dec 22, 2008 6.434 6.469 6.019 6.223 347,929 -0.25(-3.80%)
Dec 19, 2008 6.490 6.715 6.413 6.469 695,004 +0.08(+1.21%)
Dec 18, 2008 6.652 6.659 6.265 6.392 252,607 -0.23(-3.40%)
Dec 17, 2008 6.568 6.687 6.427 6.617 340,382 +0.01(+0.11%)
Dec 16, 2008 6.279 6.666 6.216 6.610 408,500 +0.39(+6.21%)
Dec 15, 2008 6.497 6.666 6.111 6.223 274,324 -0.34(-5.14%)
Dec 12, 2008 6.132 6.568 6.061 6.561 252,286 +0.25(+4.01%)
Dec 11, 2008 6.673 6.814 6.209 6.308 266,051 -0.42(-6.27%)
Dec 10, 2008 6.617 6.898 6.547 6.730 274,240 +0.21(+3.24%)
Dec 09, 2008 6.708 7.049 6.434 6.519 321,579 -0.25(-3.64%)
Dec 08, 2008 6.554 6.997 6.547 6.765 371,438 +0.25(+3.89%)
Dec 05, 2008 6.097 6.519 5.921 6.512 318,900 +0.33(+5.35%)
Dec 04, 2008 6.294 6.547 5.998 6.181 239,718 -0.19(-2.98%)
Dec 03, 2008 6.188 6.587 6.061 6.371 264,984 +0.13(+2.14%)
Dec 02, 2008 5.836 6.237 5.668 6.237 414,675 +0.54(+9.51%)
Dec 01, 2008 6.533 6.680 5.675 5.696 573,250 -1.00(-14.92%)
Nov 28, 2008 6.617 6.708 6.272 6.694 103,504 +0.00(+0.00%)
Nov 26, 2008 6.420 6.730 6.301 6.694 397,510 +0.13(+2.04%)
Nov 25, 2008 6.294 6.561 6.097 6.561 592,296 +0.37(+5.90%)
Nov 24, 2008 6.019 6.301 5.843 6.195 518,454 +0.26(+4.38%)
Nov 21, 2008 5.654 5.984 5.344 5.935 604,136 +0.39(+6.97%)
Nov 20, 2008 5.506 5.914 5.274 5.548 750,207 -0.07(-1.25%)
Nov 19, 2008 6.118 6.153 5.611 5.618 381,785 -0.50(-8.16%)
Nov 18, 2008 6.385 6.469 5.914 6.118 404,705 -0.26(-4.08%)
Nov 17, 2008 6.371 6.617 6.308 6.378 303,169 -0.05(-0.77%)
Nov 14, 2008 6.905 6.976 6.427 6.427 0 -0.58(-8.23%)
Nov 13, 2008 6.694 7.011 6.069 7.004 752,967 +0.34(+5.06%)
Nov 12, 2008 7.025 7.095 6.652 6.666 429,648 -0.49(-6.78%)
Nov 11, 2008 7.158 7.517 7.025 7.151 273,630 -0.11(-1.45%)
Nov 10, 2008 7.644 7.707 7.109 7.257 309,350 -0.16(-2.18%)
Nov 07, 2008 7.306 7.489 7.257 7.419 295,676 +0.19(+2.63%)
Nov 06, 2008 7.137 7.489 7.088 7.229 349,024 +0.06(+0.78%)
Nov 05, 2008 7.412 7.545 7.123 7.173 401,122 -0.31(-4.14%)
Nov 04, 2008 7.616 7.735 7.292 7.482 599,335 +0.53(+7.69%)
Nov 03, 2008 7.039 7.144 6.888 6.947 512,588 -0.30(-4.17%)
Oct 31, 2008 6.962 7.285 6.821 7.250 624,566 +0.26(+3.72%)
Oct 30, 2008 6.434 7.011 6.434 6.990 355,517 +0.57(+8.87%)
Oct 29, 2008 6.322 6.680 6.322 6.420 365,640 +0.09(+1.44%)
Oct 28, 2008 5.970 6.357 5.851 6.329 469,861 +0.51(+8.70%)
Oct 27, 2008 5.822 6.244 5.801 5.822 559,096 -0.06(-1.08%)
Oct 24, 2008 5.717 6.026 5.640 5.886 453,470 -0.24(-3.90%)
Oct 23, 2008 6.188 6.378 5.780 6.125 492,505 +0.01(+0.11%)
Oct 22, 2008 6.026 6.244 6.019 6.118 415,242 -0.05(-0.80%)
Oct 21, 2008 6.258 6.371 6.097 6.167 366,192 -0.15(-2.45%)
Oct 20, 2008 6.181 6.329 6.083 6.322 264,525 +0.23(+3.81%)
Oct 17, 2008 6.258 6.504 5.977 6.090 604,664 -0.39(-6.07%)
Oct 16, 2008 6.371 6.659 5.914 6.483 862,298 +0.18(+2.90%)
Oct 15, 2008 6.856 7.046 6.301 6.301 555,445 -0.77(-10.93%)
Oct 14, 2008 6.990 7.285 6.828 7.074 731,192 +0.32(+4.79%)
Oct 13, 2008 6.181 6.751 6.019 6.751 545,425 +0.87(+14.83%)
Oct 10, 2008 5.351 6.076 5.351 5.879 1,094,261 +0.17(+2.96%)
Oct 09, 2008 6.603 6.666 5.710 5.710 481,742 -0.89(-13.43%)
Oct 08, 2008 6.730 7.032 6.582 6.596 636,327 -0.27(-3.89%)
Oct 07, 2008 7.784 7.791 6.849 6.863 397,806 -0.81(-10.54%)
Oct 06, 2008 7.791 7.897 7.229 7.672 537,844 -0.38(-4.72%)
Oct 03, 2008 8.748 8.748 7.974 8.052 0 -0.58(-6.76%)
Oct 02, 2008 9.345 9.373 8.621 8.635 314,497 -0.78(-8.29%)
Oct 01, 2008 9.472 9.627 9.261 9.416 196,411 -0.11(-1.11%)
Sep 30, 2008 9.402 9.535 9.148 9.521 272,542 +0.28(+3.04%)
Sep 29, 2008 9.648 9.817 9.240 9.240 242,145 -0.60(-6.14%)
Sep 26, 2008 9.845 9.992 9.711 9.845 0 -0.18(-1.82%)
Sep 25, 2008 10.17 10.22 10.02 10.03 244,674 -0.04(-0.42%)
Sep 24, 2008 10.44 10.48 10.06 10.07 292,261 -0.21(-2.05%)
Sep 23, 2008 10.37 10.75 10.28 10.28 363,049 -0.22(-2.14%)
Sep 22, 2008 10.75 10.84 10.48 10.51 450,341 -0.22(-2.03%)
Sep 19, 2008 10.19 10.98 10.19 10.72 0 +0.91(+9.32%)
Sep 18, 2008 9.809 9.880 9.022 9.809 561,677 +0.23(+2.42%)
Sep 17, 2008 10.32 10.32 9.577 9.577 332,098 -0.90(-8.59%)
Sep 16, 2008 9.845 10.48 9.845 10.48 390,431 +0.41(+4.05%)
Sep 15, 2008 10.19 10.51 10.03 10.07 207,028 -0.46(-4.41%)
Sep 12, 2008 10.44 10.55 10.23 10.53 250,348 +0.09(+0.88%)
Sep 11, 2008 10.17 10.46 10.08 10.44 198,898 +0.14(+1.36%)
Sep 10, 2008 10.10 10.40 10.10 10.30 185,684 +0.30(+3.02%)
Sep 09, 2008 10.11 10.31 9.985 9.999 405,262 -0.12(-1.18%)
Sep 08, 2008 10.24 10.24 9.985 10.12 212,841 +0.23(+2.35%)
Sep 05, 2008 9.831 9.978 9.591 9.887 0 +0.05(+0.50%)
Sep 04, 2008 9.978 10.02 9.781 9.838 333,772 -0.16(-1.62%)
Sep 03, 2008 9.922 10.20 9.880 9.999 667,724 +0.04(+0.35%)
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.