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

Carrefour S.A. ADR (OP: CRRFY )

3.190 -0.100 (-3.04%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 28, 2012 4.110 4.190 4.080 4.110 239,215 -0.13(-3.07%)
Sep 27, 2012 4.200 4.260 4.160 4.240 419,310 +0.09(+2.17%)
Sep 26, 2012 4.210 4.240 4.150 4.150 519,681 -0.23(-5.25%)
Sep 25, 2012 4.380 4.470 4.380 4.380 350,433 +0.01(+0.23%)
Sep 24, 2012 4.390 4.420 4.350 4.370 460,654 -0.06(-1.35%)
Sep 21, 2012 4.470 4.500 4.410 4.430 482,772 +0.01(+0.23%)
Sep 20, 2012 4.410 4.460 4.390 4.420 214,242 -0.05(-1.12%)
Sep 19, 2012 4.450 4.520 4.450 4.470 542,007 +0.08(+1.82%)
Sep 18, 2012 4.400 4.460 4.380 4.390 201,791 -0.04(-0.90%)
Sep 17, 2012 4.460 4.490 4.400 4.430 185,600 -0.06(-1.34%)
Sep 14, 2012 4.420 4.550 4.420 4.490 264,885 +0.11(+2.39%)
Sep 13, 2012 4.330 4.390 4.260 4.385 156,875 -0.02(-0.34%)
Sep 12, 2012 4.400 4.410 4.360 4.400 339,186 +0.10(+2.33%)
Sep 11, 2012 4.260 4.340 4.260 4.300 228,506 +0.07(+1.65%)
Sep 10, 2012 4.230 4.300 4.230 4.230 176,655 -0.07(-1.63%)
Sep 07, 2012 4.310 4.330 4.270 4.300 839,395 +0.09(+2.14%)
Sep 06, 2012 4.070 4.270 4.070 4.210 648,881 +0.18(+4.47%)
Sep 05, 2012 4.070 4.110 4.020 4.030 226,995 -0.02(-0.49%)
Sep 04, 2012 4.140 4.140 4.030 4.050 590,498 -0.08(-1.94%)
Aug 31, 2012 4.120 4.186 4.080 4.130 6,224,714 +0.00(+0.00%)
Aug 30, 2012 4.340 4.350 4.120 4.130 435,260 +0.30(+7.83%)
Aug 29, 2012 3.910 3.960 3.820 3.830 174,723 -0.17(-4.25%)
Aug 27, 2012 4.010 4.080 3.990 4.000 300,366 +0.04(+1.01%)
Aug 24, 2012 3.920 4.020 3.910 3.960 357,174 +0.05(+1.28%)
Aug 23, 2012 3.910 3.980 3.900 3.910 294,652 -0.09(-2.25%)
Aug 22, 2012 3.990 4.040 3.980 4.000 245,826 +0.00(+0.13%)
Aug 21, 2012 4.020 4.060 3.985 3.995 411,244 +0.08(+2.17%)
Aug 20, 2012 3.890 3.930 3.880 3.910 286,249 -0.04(-1.01%)
Aug 17, 2012 3.950 3.970 3.910 3.950 181,247 -0.01(-0.25%)
Aug 16, 2012 3.870 3.990 3.870 3.960 198,250 +0.14(+3.66%)
Aug 15, 2012 3.800 3.870 3.800 3.820 204,499 -0.03(-0.78%)
Aug 14, 2012 3.820 3.890 3.820 3.850 234,281 +0.02(+0.52%)
Aug 13, 2012 3.840 3.870 3.800 3.830 285,415 +0.02(+0.52%)
Aug 11, 2012 3.770 3.840 3.760 3.810 487,832 +0.00(+0.00%)
Aug 10, 2012 3.770 3.840 3.760 3.810 487,832 -0.05(-1.30%)
Aug 09, 2012 3.890 3.900 3.830 3.860 336,470 +0.02(+0.52%)
Aug 08, 2012 3.810 3.900 3.810 3.840 168,999 -0.06(-1.54%)
Aug 07, 2012 3.870 3.980 3.870 3.900 503,465 +0.09(+2.36%)
Aug 06, 2012 3.740 3.870 3.740 3.810 358,976 +0.19(+5.25%)
Aug 03, 2012 3.540 3.650 3.540 3.620 551,309 +0.19(+5.54%)
Aug 02, 2012 3.460 3.600 3.390 3.430 224,354 -0.14(-3.92%)
Aug 01, 2012 3.530 3.610 3.530 3.570 2,061,510 +0.01(+0.28%)
Jul 31, 2012 3.460 3.620 3.460 3.560 328,882 +0.00(+0.00%)
Jul 30, 2012 3.400 3.630 3.400 3.560 321,369 +0.04(+1.14%)
Jul 27, 2012 3.320 3.550 3.320 3.520 251,838 +0.09(+2.62%)
Jul 26, 2012 3.420 3.460 3.400 3.430 1,568,200 +0.18(+5.54%)
Jul 25, 2012 3.230 3.270 3.200 3.250 2,303,967 +0.09(+2.85%)
Jul 24, 2012 3.210 3.282 3.140 3.160 9,027,212 -0.05(-1.56%)
Jul 23, 2012 3.160 3.220 3.160 3.210 159,602 -0.14(-4.18%)
Jul 20, 2012 3.320 3.390 3.320 3.350 202,002 -0.08(-2.33%)
Jul 19, 2012 3.420 3.480 3.420 3.430 465,174 +0.01(+0.29%)
Jul 18, 2012 3.390 3.450 3.390 3.420 372,227 -0.00(-0.03%)
Jul 17, 2012 3.450 3.490 3.360 3.421 258,520 -0.07(-1.98%)
Jul 16, 2012 3.460 3.540 3.460 3.490 298,756 -0.01(-0.29%)
Jul 14, 2012 3.410 3.540 3.410 3.500 226,775 +0.00(+0.00%)
Jul 13, 2012 3.410 3.540 3.410 3.500 226,775 +0.11(+3.24%)
Jul 12, 2012 3.380 3.420 3.360 3.390 286,006 +0.20(+6.27%)
Jul 11, 2012 3.200 3.240 3.140 3.190 198,483 +0.03(+0.95%)
Jul 10, 2012 3.260 3.270 3.150 3.160 354,418 -0.04(-1.25%)
Jul 09, 2012 3.210 3.240 3.150 3.200 128,757 -0.07(-2.14%)
Jul 06, 2012 3.330 3.330 3.250 3.270 194,134 -0.11(-3.25%)
Jul 05, 2012 3.400 3.400 3.340 3.380 306,521 -0.20(-5.59%)
Jul 03, 2012 3.590 3.630 3.510 3.580 169,689 +0.06(+1.70%)
Jul 02, 2012 3.620 3.620 3.480 3.520 611,101 +0.02(+0.57%)
Jun 30, 2012 3.560 3.560 3.460 3.500 254,116 +0.01(+0.29%)
Jun 29, 2012 3.560 3.560 3.460 3.490 255,600 +0.06(+1.75%)
Jun 28, 2012 3.430 3.470 3.360 3.430 390,300 -0.01(-0.29%)
Jun 27, 2012 3.410 3.480 3.410 3.440 355,086 +0.03(+0.88%)
Jun 26, 2012 3.440 3.480 3.400 3.410 469,636 -0.04(-1.16%)
Jun 25, 2012 3.450 3.487 3.420 3.450 4,741,927 -0.12(-3.36%)
Jun 22, 2012 3.590 3.610 3.550 3.570 499,937 +0.05(+1.42%)
Jun 21, 2012 3.650 3.680 3.520 3.520 420,250 -0.06(-1.68%)
Jun 20, 2012 3.580 3.650 3.570 3.580 486,874 +0.04(+1.13%)
Jun 19, 2012 3.490 3.600 3.470 3.540 612,739 +0.09(+2.61%)
Jun 18, 2012 3.500 3.520 3.450 3.450 423,746 -0.16(-4.43%)
Jun 15, 2012 3.560 3.660 3.530 3.610 1,053,448 +0.18(+5.25%)
Jun 14, 2012 3.360 3.430 3.360 3.430 393,505 +0.11(+3.31%)
Jun 13, 2012 3.360 3.390 3.320 3.320 332,254 -0.09(-2.75%)
Jun 12, 2012 3.400 3.430 3.370 3.414 798,507 +0.05(+1.61%)
Jun 11, 2012 3.500 3.500 3.360 3.360 326,998 -0.06(-1.75%)
Jun 08, 2012 3.370 3.450 3.360 3.420 539,454 -0.01(-0.29%)
Jun 07, 2012 3.490 3.500 3.420 3.430 708,706 -0.09(-2.56%)
Jun 06, 2012 3.450 3.520 3.450 3.520 383,828 +0.03(+0.86%)
Jun 05, 2012 3.420 3.520 3.373 3.490 1,501,888 +0.09(+2.65%)
Jun 04, 2012 3.460 3.460 3.360 3.400 580,756 +0.04(+1.19%)
Jun 02, 2012 3.340 3.390 3.320 3.360 1,593,299 +0.00(+0.00%)
Jun 01, 2012 3.340 3.390 3.320 3.360 1,593,299 -0.04(-1.18%)
May 31, 2012 3.430 3.460 3.370 3.400 1,477,606 -0.04(-1.16%)
May 30, 2012 3.470 3.510 3.420 3.440 509,989 -0.14(-3.91%)
May 29, 2012 3.560 3.600 3.550 3.580 564,948 +0.02(+0.56%)
May 25, 2012 3.520 3.590 3.520 3.560 679,251 +0.06(+1.71%)
May 24, 2012 3.520 3.570 3.490 3.500 795,752 -0.09(-2.51%)
May 23, 2012 3.610 3.610 3.520 3.590 621,201 +0.13(+3.76%)
May 22, 2012 3.450 3.520 3.450 3.460 578,418 -0.07(-1.98%)
May 21, 2012 3.420 3.540 3.420 3.530 555,782 +0.07(+2.02%)
May 18, 2012 3.460 3.520 3.450 3.460 846,871 +0.07(+2.06%)
May 17, 2012 3.420 3.460 3.390 3.390 518,319 -0.08(-2.31%)
May 16, 2012 3.510 3.560 3.470 3.470 416,621 +0.01(+0.29%)
May 15, 2012 3.460 3.520 3.450 3.460 635,039 -0.08(-2.26%)
May 14, 2012 3.550 3.570 3.500 3.540 2,127,314 -0.10(-2.75%)
May 11, 2012 3.600 3.680 3.600 3.640 863,543 -0.06(-1.62%)
May 10, 2012 3.720 3.760 3.700 3.700 705,207 +0.08(+2.21%)
May 09, 2012 3.560 3.650 3.560 3.620 386,805 -0.06(-1.63%)
May 08, 2012 3.680 3.730 3.630 3.680 587,734 -0.08(-2.13%)
May 07, 2012 3.710 3.790 3.710 3.760 582,262 +0.09(+2.45%)
May 04, 2012 3.780 3.810 3.650 3.670 502,397 -0.15(-3.93%)
May 03, 2012 3.850 3.911 3.800 3.820 2,083,553 -0.06(-1.55%)
May 02, 2012 3.890 3.930 3.860 3.880 701,194 -0.07(-1.77%)
May 01, 2012 3.920 3.990 3.920 3.950 743,857 +0.03(+0.77%)
Apr 30, 2012 4.000 4.010 3.910 3.920 469,788 -0.14(-3.45%)
Apr 27, 2012 4.020 4.080 4.010 4.060 569,447 +0.00(+0.00%)
Apr 26, 2012 4.020 4.090 4.000 4.060 668,308 +0.03(+0.74%)
Apr 25, 2012 3.990 4.060 3.990 4.030 793,048 +0.15(+3.87%)
Apr 24, 2012 3.800 3.930 3.800 3.880 543,591 +0.08(+2.11%)
Apr 23, 2012 3.850 3.850 3.780 3.800 265,951 -0.17(-4.23%)
Apr 20, 2012 3.930 4.020 3.930 3.968 985,676 -0.03(-0.80%)
Apr 19, 2012 4.100 4.175 3.980 4.000 3,137,338 -0.01(-0.25%)
Apr 18, 2012 4.080 4.150 4.010 4.010 821,825 -0.19(-4.52%)
Apr 17, 2012 4.150 4.230 4.130 4.200 795,708 +0.16(+3.96%)
Apr 16, 2012 4.000 4.050 3.971 4.040 457,957 +0.00(+0.00%)
Apr 13, 2012 4.140 4.227 4.030 4.040 1,899,002 -0.20(-4.72%)
Apr 12, 2012 4.200 4.280 4.160 4.240 7,653,886 +0.06(+1.44%)
Apr 11, 2012 4.307 4.326 4.160 4.180 6,751,126 -0.02(-0.56%)
Apr 10, 2012 4.290 4.320 4.180 4.204 6,430,743 -0.16(-3.68%)
Apr 09, 2012 4.290 4.420 4.200 4.364 453,990 +0.06(+1.49%)
Apr 05, 2012 4.420 4.450 4.230 4.300 557,159 -0.13(-2.93%)
Apr 04, 2012 4.510 4.530 4.410 4.430 484,050 -0.21(-4.53%)
Apr 03, 2012 4.750 4.760 4.610 4.640 351,244 -0.14(-2.93%)
Apr 02, 2012 4.700 4.800 4.690 4.780 308,774 +0.04(+0.84%)
Mar 30, 2012 4.780 4.790 4.710 4.740 387,425 +0.07(+1.50%)
Mar 29, 2012 4.650 4.700 4.640 4.670 237,705 -0.08(-1.68%)
Mar 28, 2012 4.830 4.870 4.740 4.750 780,166 -0.07(-1.45%)
Mar 27, 2012 4.890 4.900 4.820 4.820 273,662 -0.07(-1.43%)
Mar 26, 2012 4.840 4.914 4.830 4.890 594,327 +0.06(+1.24%)
Mar 23, 2012 4.820 4.850 4.750 4.830 256,114 +0.09(+1.90%)
Mar 22, 2012 4.770 4.830 4.730 4.740 571,057 -0.13(-2.67%)
Mar 21, 2012 4.910 4.940 4.870 4.870 404,039 -0.10(-2.01%)
Mar 20, 2012 5.010 5.050 4.970 4.970 200,091 -0.01(-0.20%)
Mar 19, 2012 4.990 5.020 4.977 4.980 404,004 -0.05(-0.99%)
Mar 16, 2012 4.950 5.090 4.950 5.030 689,514 +0.15(+3.07%)
Mar 15, 2012 4.880 4.940 4.870 4.880 403,328 +0.03(+0.62%)
Mar 14, 2012 4.880 4.910 4.810 4.850 307,599 -0.09(-1.82%)
Mar 13, 2012 4.890 4.990 4.890 4.940 135,092 +0.10(+2.07%)
Mar 12, 2012 4.820 4.860 4.800 4.840 133,945 -0.01(-0.21%)
Mar 09, 2012 4.830 4.930 4.820 4.850 108,565 +0.22(+4.75%)
Mar 08, 2012 4.510 4.680 4.510 4.630 152,024 +0.07(+1.54%)
Mar 07, 2012 4.610 4.630 4.520 4.560 141,521 -0.02(-0.44%)
Mar 06, 2012 4.690 4.720 4.580 4.580 227,604 -0.33(-6.72%)
Mar 05, 2012 4.900 4.920 4.860 4.910 96,843 -0.01(-0.20%)
Mar 02, 2012 4.940 4.970 4.910 4.920 342,387 -0.04(-0.81%)
Mar 01, 2012 4.950 5.000 4.920 4.960 128,088 -0.03(-0.60%)
Feb 29, 2012 5.070 5.100 4.950 4.990 221,945 +0.10(+2.04%)
Feb 28, 2012 4.820 4.920 4.820 4.890 173,254 +0.14(+2.95%)
Feb 27, 2012 4.730 4.790 4.710 4.750 240,559 -0.12(-2.46%)
Feb 24, 2012 4.850 4.940 4.840 4.870 268,617 +0.15(+3.18%)
Feb 23, 2012 4.700 4.770 4.670 4.720 648,851 +0.01(+0.21%)
Feb 22, 2012 4.780 4.790 4.710 4.710 153,870 -0.09(-1.87%)
Feb 21, 2012 4.780 4.900 4.750 4.800 221,546 +0.09(+1.91%)
Feb 17, 2012 4.740 4.750 4.690 4.710 157,456 +0.15(+3.29%)
Feb 16, 2012 4.460 4.590 4.460 4.560 263,266 +0.03(+0.66%)
Feb 15, 2012 4.550 4.560 4.490 4.530 195,011 -0.05(-1.09%)
Feb 14, 2012 4.540 4.610 4.520 4.580 130,675 -0.08(-1.72%)
Feb 13, 2012 4.660 4.700 4.630 4.660 123,478 +0.02(+0.43%)
Feb 10, 2012 4.660 4.710 4.640 4.640 131,431 -0.18(-3.73%)
Feb 09, 2012 4.850 4.860 4.800 4.820 182,201 -0.05(-1.03%)
Feb 08, 2012 4.810 4.880 4.810 4.870 202,490 +0.06(+1.25%)
Feb 07, 2012 4.740 4.870 4.720 4.810 169,812 +0.01(+0.21%)
Feb 06, 2012 4.780 4.840 4.760 4.800 160,352 -0.02(-0.41%)
Feb 03, 2012 4.720 4.860 4.720 4.820 200,433 +0.11(+2.34%)
Feb 02, 2012 4.700 4.780 4.700 4.710 146,444 +0.00(+0.00%)
Feb 01, 2012 4.720 4.820 4.670 4.710 149,218 +0.14(+3.06%)
Jan 31, 2012 4.600 4.610 4.530 4.570 364,160 -0.04(-0.87%)
Jan 30, 2012 4.570 4.650 4.560 4.610 301,244 -0.20(-4.16%)
Jan 27, 2012 4.740 4.850 4.740 4.810 315,357 +0.09(+1.91%)
Jan 26, 2012 4.790 4.810 4.710 4.720 7,410,257 +0.23(+5.12%)
Jan 25, 2012 4.380 4.490 4.330 4.490 224,199 +0.05(+1.13%)
Jan 24, 2012 4.340 4.450 4.340 4.440 290,619 -0.03(-0.67%)
Jan 23, 2012 4.380 4.500 4.370 4.470 726,488 +0.08(+1.82%)
Jan 20, 2012 4.370 4.430 4.370 4.390 333,099 -0.10(-2.23%)
Jan 19, 2012 4.420 4.490 4.360 4.490 257,351 -0.02(-0.44%)
Jan 18, 2012 4.410 4.580 4.410 4.510 281,408 +0.15(+3.44%)
Jan 17, 2012 4.280 4.370 4.270 4.360 611,359 +0.10(+2.35%)
Jan 13, 2012 4.230 4.290 4.170 4.260 575,578 -0.07(-1.62%)
Jan 12, 2012 4.220 4.350 4.180 4.330 3,276,572 +0.04(+0.93%)
Jan 11, 2012 4.190 4.290 4.160 4.290 345,061 +0.05(+1.18%)
Jan 10, 2012 4.260 4.290 4.210 4.240 5,571,400 +0.04(+0.95%)
Jan 09, 2012 4.250 4.260 4.160 4.200 419,940 +0.04(+0.96%)
Jan 06, 2012 4.270 4.300 4.160 4.160 728,534 -0.12(-2.80%)
Jan 05, 2012 4.300 4.310 4.200 4.280 296,855 -0.25(-5.52%)
Jan 04, 2012 4.550 4.570 4.490 4.530 446,186 +0.05(+1.12%)
Dec 30, 2011 4.480 4.540 4.470 4.480 431,038 +0.01(+0.22%)
Dec 29, 2011 4.310 4.470 4.310 4.470 611,860 +0.21(+4.93%)
Dec 28, 2011 4.370 4.400 4.260 4.260 694,881 -0.13(-2.96%)
Dec 27, 2011 4.420 4.480 4.380 4.390 650,868 +0.00(+0.00%)
Dec 23, 2011 4.410 4.440 4.370 4.390 683,725 +0.12(+2.81%)
Dec 21, 2011 4.350 4.370 4.240 4.270 1,260,438 -0.23(-5.11%)
Dec 20, 2011 4.470 4.550 4.450 4.500 892,847 +0.27(+6.38%)
Dec 19, 2011 4.290 4.330 4.210 4.230 4,696,849 +0.15(+3.68%)
Dec 16, 2011 4.180 4.220 4.060 4.080 1,378,702 -0.11(-2.63%)
Dec 15, 2011 4.280 4.300 4.190 4.190 713,347 -0.05(-1.18%)
Dec 14, 2011 4.330 4.380 4.230 4.240 532,602 -0.25(-5.57%)
Dec 13, 2011 4.630 4.690 4.450 4.490 487,011 -0.15(-3.23%)
Dec 12, 2011 4.750 4.760 4.600 4.640 741,039 -0.19(-3.93%)
Dec 09, 2011 4.750 4.930 4.750 4.830 657,775 +0.21(+4.55%)
Dec 08, 2011 4.750 4.800 4.620 4.620 565,095 -0.29(-5.91%)
Dec 07, 2011 4.880 4.960 4.840 4.910 655,233 -0.05(-1.01%)
Dec 06, 2011 5.090 5.120 4.900 4.960 819,436 -0.33(-6.24%)
Dec 05, 2011 5.410 5.440 5.250 5.290 415,063 +0.07(+1.34%)
Dec 02, 2011 5.380 5.380 5.190 5.220 750,984 -0.13(-2.43%)
Dec 01, 2011 5.340 5.480 5.320 5.350 682,685 +0.13(+2.49%)
Nov 30, 2011 5.130 5.290 5.130 5.220 543,215 +0.37(+7.63%)
Nov 29, 2011 4.880 4.950 4.850 4.850 432,304 -0.10(-2.02%)
Nov 28, 2011 4.850 5.040 4.830 4.950 369,440 +0.45(+10.00%)
Nov 25, 2011 4.480 4.580 4.480 4.500 205,517 -0.02(-0.44%)
Nov 23, 2011 4.630 4.630 4.500 4.520 340,722 -0.13(-2.80%)
Nov 22, 2011 4.740 4.790 4.580 4.650 354,394 -0.12(-2.52%)
Nov 21, 2011 4.820 4.850 4.740 4.770 235,612 -0.14(-2.85%)
Nov 18, 2011 5.000 5.980 4.890 4.910 441,463 -0.03(-0.61%)
Nov 17, 2011 5.080 5.100 4.920 4.940 879,259 -0.12(-2.37%)
Nov 16, 2011 5.060 5.150 5.040 5.060 537,108 -0.06(-1.17%)
Nov 15, 2011 5.180 5.210 5.050 5.120 351,206 -0.15(-2.85%)
Nov 14, 2011 5.370 5.380 5.250 5.270 417,766 -0.22(-4.01%)
Nov 11, 2011 5.420 5.550 5.390 5.490 355,585 +0.31(+5.98%)
Nov 10, 2011 5.340 5.370 5.170 5.180 370,859 +0.08(+1.57%)
Nov 09, 2011 5.200 5.270 5.100 5.100 352,839 -0.36(-6.59%)
Nov 08, 2011 5.420 5.500 5.360 5.460 299,651 +0.22(+4.20%)
Nov 07, 2011 5.280 5.340 5.170 5.240 194,225 -0.13(-2.42%)
Nov 04, 2011 5.470 5.520 5.360 5.370 264,198 -0.20(-3.59%)
Nov 03, 2011 5.350 5.580 5.300 5.570 301,758 +0.42(+8.16%)
Nov 02, 2011 5.220 5.270 5.120 5.150 284,071 +0.03(+0.59%)
Nov 01, 2011 5.080 5.200 5.060 5.120 197,922 -0.16(-3.03%)
Oct 31, 2011 5.470 5.490 5.250 5.280 234,359 -0.31(-5.55%)
Oct 28, 2011 5.590 5.700 5.530 5.590 487,228 +0.03(+0.54%)
Oct 27, 2011 5.450 5.650 5.430 5.560 308,716 +0.45(+8.81%)
Oct 26, 2011 5.150 5.190 5.000 5.110 183,265 +0.16(+3.23%)
Oct 25, 2011 5.060 5.130 4.950 4.950 293,300 -0.23(-4.44%)
Oct 24, 2011 5.030 5.290 5.020 5.180 698,248 +0.17(+3.39%)
Oct 21, 2011 4.900 5.020 4.900 5.010 273,778 +0.26(+5.47%)
Oct 20, 2011 4.740 4.790 4.640 4.750 232,350 +0.08(+1.71%)
Oct 19, 2011 4.630 4.720 4.630 4.670 366,701 +0.04(+0.86%)
Oct 18, 2011 4.580 4.680 4.510 4.630 626,496 -0.02(-0.43%)
Oct 17, 2011 4.720 4.750 4.610 4.650 387,273 -0.14(-2.92%)
Oct 14, 2011 4.750 4.800 4.700 4.790 210,173 +0.19(+4.13%)
Oct 13, 2011 4.630 4.650 4.510 4.600 163,170 -0.27(-5.54%)
Oct 12, 2011 4.830 4.960 4.830 4.870 257,819 +0.16(+3.40%)
Oct 11, 2011 4.670 4.770 4.640 4.710 197,338 -0.02(-0.42%)
Oct 10, 2011 4.690 4.800 4.660 4.730 232,383 +0.18(+3.96%)
Oct 07, 2011 4.650 4.690 4.540 4.550 345,382 -0.27(-5.60%)
Oct 06, 2011 4.800 4.820 4.770 4.820 686,661 +0.06(+1.26%)
Oct 05, 2011 4.600 4.800 4.580 4.760 2,158,861 +0.22(+4.85%)
Oct 04, 2011 4.420 4.540 4.340 4.540 7,269,437 +0.12(+2.71%)
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.