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

Dycom Industries (NY: DY )

150.57 -0.47 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 7.300 7.580 6.750 6.810 0 -0.54(-7.35%)
Jan 29, 2009 7.660 7.700 7.250 7.350 338,620 -0.40(-5.16%)
Jan 28, 2009 7.700 7.960 7.470 7.750 317,567 +0.25(+3.33%)
Jan 27, 2009 7.200 7.560 7.120 7.500 263,969 +0.36(+5.04%)
Jan 26, 2009 6.940 7.410 6.790 7.140 232,509 +0.24(+3.48%)
Jan 23, 2009 6.730 7.110 6.550 6.900 0 +0.00(+0.00%)
Jan 22, 2009 6.970 7.180 6.560 6.900 393,811 -0.31(-4.30%)
Jan 21, 2009 6.870 7.300 6.420 7.210 314,933 +0.54(+8.10%)
Jan 20, 2009 7.360 7.430 6.570 6.670 360,706 -0.76(-10.23%)
Jan 16, 2009 7.670 7.830 7.110 7.430 0 -0.07(-0.93%)
Jan 15, 2009 7.390 7.650 6.830 7.500 482,392 +0.14(+1.90%)
Jan 14, 2009 7.790 7.820 7.220 7.360 280,217 -0.59(-7.42%)
Jan 13, 2009 7.640 8.050 7.480 7.950 324,339 +0.31(+4.06%)
Jan 12, 2009 8.240 8.240 7.510 7.640 364,704 -0.62(-7.51%)
Jan 09, 2009 8.600 8.780 8.080 8.260 214,494 -0.37(-4.29%)
Jan 08, 2009 8.370 8.660 8.230 8.630 497,784 +0.14(+1.65%)
Jan 07, 2009 9.040 9.080 8.360 8.490 702,148 -0.62(-6.81%)
Jan 06, 2009 8.260 9.230 8.260 9.110 603,098 +0.78(+9.36%)
Jan 05, 2009 8.200 8.350 7.880 8.330 278,499 +0.18(+2.21%)
Jan 02, 2009 8.260 8.340 7.740 8.150 0 -0.07(-0.85%)
Jan 01, 2009 7.770 8.380 7.692 8.220 0 +0.00(+0.00%)
Dec 31, 2008 7.770 8.380 7.692 8.220 345,373 +0.50(+6.48%)
Dec 30, 2008 7.530 7.750 7.210 7.720 204,770 +0.31(+4.18%)
Dec 29, 2008 7.620 7.620 7.260 7.410 282,887 -0.20(-2.63%)
Dec 26, 2008 7.230 7.620 7.050 7.610 0 +0.34(+4.68%)
Dec 24, 2008 7.330 7.440 6.810 7.270 148,586 -0.07(-0.95%)
Dec 23, 2008 7.950 8.180 7.150 7.340 272,418 -0.55(-6.97%)
Dec 22, 2008 8.040 8.040 7.420 7.890 471,543 -0.13(-1.62%)
Dec 19, 2008 8.120 8.350 7.620 8.020 653,641 +0.09(+1.13%)
Dec 18, 2008 7.610 7.940 7.510 7.930 508,187 +0.32(+4.20%)
Dec 17, 2008 7.450 7.930 7.310 7.610 290,152 +0.00(+0.00%)
Dec 16, 2008 7.040 7.610 6.970 7.610 759,349 +0.78(+11.42%)
Dec 15, 2008 7.410 7.450 6.590 6.830 326,586 -0.40(-5.53%)
Dec 12, 2008 6.740 7.320 6.390 7.230 0 +0.21(+2.99%)
Dec 11, 2008 7.620 7.940 6.880 7.020 370,172 -0.52(-6.90%)
Dec 10, 2008 7.130 7.660 6.960 7.540 416,920 +0.54(+7.71%)
Dec 09, 2008 7.060 7.350 6.750 7.000 732,131 -0.14(-1.96%)
Dec 08, 2008 7.700 7.700 7.000 7.140 674,984 -0.28(-3.77%)
Dec 05, 2008 6.710 7.480 6.350 7.420 0 +0.56(+8.16%)
Dec 04, 2008 6.920 7.330 6.570 6.860 598,911 -0.23(-3.24%)
Dec 03, 2008 6.840 7.190 6.300 7.090 553,888 +0.42(+6.30%)
Dec 02, 2008 5.960 6.670 5.960 6.670 546,433 +0.86(+14.80%)
Dec 01, 2008 5.790 6.480 5.780 5.810 638,968 -0.13(-2.19%)
Nov 28, 2008 6.400 6.440 5.880 5.940 432,732 -0.55(-8.47%)
Nov 26, 2008 4.990 6.490 4.990 6.490 1,067,111 +1.36(+26.51%)
Nov 25, 2008 7.040 7.040 4.800 5.130 1,097,385 -1.69(-24.78%)
Nov 24, 2008 5.900 6.820 5.650 6.820 513,400 +0.92(+15.59%)
Nov 21, 2008 5.290 5.980 4.990 5.900 589,579 +0.77(+15.01%)
Nov 20, 2008 5.830 5.950 5.090 5.130 961,059 -0.79(-13.34%)
Nov 19, 2008 6.500 6.590 5.900 5.920 412,995 -0.49(-7.64%)
Nov 18, 2008 6.500 6.640 6.060 6.410 483,261 -0.13(-1.99%)
Nov 17, 2008 6.140 6.850 6.030 6.540 340,993 +0.31(+4.98%)
Nov 14, 2008 7.020 7.180 6.130 6.230 0 -0.93(-12.99%)
Nov 13, 2008 6.250 7.180 5.590 7.160 644,038 +0.86(+13.65%)
Nov 12, 2008 7.400 7.410 6.300 6.300 373,429 -1.19(-15.89%)
Nov 11, 2008 7.450 7.950 7.290 7.490 289,334 -0.04(-0.53%)
Nov 10, 2008 8.130 8.350 7.410 7.530 366,433 -0.36(-4.56%)
Nov 07, 2008 7.940 8.250 7.600 7.890 0 +0.07(+0.90%)
Nov 06, 2008 8.410 8.460 7.800 7.820 240,674 -0.64(-7.57%)
Nov 05, 2008 8.730 8.910 8.340 8.460 267,570 -0.45(-5.05%)
Nov 04, 2008 8.680 9.010 8.450 8.910 409,114 +0.44(+5.19%)
Nov 03, 2008 8.820 9.170 8.470 8.470 712,140 -0.41(-4.62%)
Oct 31, 2008 8.880 9.630 8.670 8.880 0 +0.09(+1.02%)
Oct 30, 2008 8.280 8.850 8.040 8.790 255,319 +0.78(+9.74%)
Oct 29, 2008 7.860 8.480 7.817 8.010 250,690 +0.20(+2.56%)
Oct 28, 2008 7.510 7.840 6.910 7.810 315,787 +0.68(+9.54%)
Oct 27, 2008 7.460 7.830 7.100 7.130 225,408 -0.42(-5.56%)
Oct 24, 2008 7.340 7.730 7.000 7.550 0 -0.55(-6.79%)
Oct 23, 2008 7.980 8.160 7.520 8.100 428,110 +0.22(+2.79%)
Oct 22, 2008 8.280 8.440 7.630 7.880 290,404 -0.70(-8.16%)
Oct 21, 2008 8.650 8.990 8.450 8.580 297,175 -0.20(-2.28%)
Oct 20, 2008 8.730 8.960 8.400 8.780 259,291 +0.16(+1.86%)
Oct 17, 2008 8.580 9.310 8.380 8.620 0 -0.25(-2.82%)
Oct 16, 2008 8.150 8.970 7.660 8.870 522,316 +0.82(+10.19%)
Oct 15, 2008 9.310 9.360 8.050 8.050 338,100 -1.48(-15.53%)
Oct 14, 2008 9.980 10.19 9.240 9.530 876,434 +0.04(+0.42%)
Oct 13, 2008 8.500 9.490 8.360 9.490 690,113 +1.53(+19.22%)
Oct 10, 2008 7.380 8.070 6.750 7.960 0 +0.03(+0.38%)
Oct 09, 2008 8.940 9.030 7.930 7.930 485,713 -0.85(-9.68%)
Oct 08, 2008 9.190 9.700 8.740 8.780 735,192 -0.71(-7.48%)
Oct 07, 2008 10.98 10.98 9.470 9.490 512,135 -1.37(-12.62%)
Oct 06, 2008 10.78 10.97 10.03 10.86 522,216 -0.20(-1.81%)
Oct 03, 2008 11.90 12.24 11.01 11.06 0 -0.75(-6.35%)
Oct 02, 2008 12.92 13.00 11.68 11.81 391,460 -1.19(-9.15%)
Oct 01, 2008 12.91 13.08 12.70 13.00 343,565 -0.02(-0.15%)
Sep 30, 2008 12.58 13.19 12.28 13.02 572,889 +0.76(+6.20%)
Sep 29, 2008 12.81 12.85 12.25 12.26 518,897 -0.74(-5.69%)
Sep 26, 2008 12.39 13.04 12.22 13.00 0 +0.40(+3.17%)
Sep 25, 2008 12.54 12.85 12.41 12.60 365,718 +0.16(+1.29%)
Sep 24, 2008 12.71 12.71 12.33 12.44 473,766 -0.22(-1.74%)
Sep 23, 2008 13.16 13.46 12.59 12.66 419,874 -0.53(-4.02%)
Sep 22, 2008 13.19 13.74 13.17 13.19 445,225 -0.17(-1.27%)
Sep 19, 2008 12.60 13.78 12.60 13.36 0 +0.76(+6.03%)
Sep 18, 2008 13.06 13.16 12.15 12.60 1,094,719 -0.30(-2.33%)
Sep 17, 2008 13.26 13.30 12.81 12.90 1,025,239 -0.54(-4.02%)
Sep 16, 2008 13.47 13.64 13.25 13.44 781,607 -0.29(-2.11%)
Sep 15, 2008 13.89 14.38 13.73 13.73 372,888 -0.77(-5.31%)
Sep 12, 2008 14.54 14.58 14.29 14.50 0 -0.02(-0.14%)
Sep 11, 2008 14.77 14.77 14.20 14.52 748,784 -0.43(-2.88%)
Sep 10, 2008 14.31 15.30 14.29 14.95 689,462 +0.85(+6.03%)
Sep 09, 2008 14.69 15.11 14.06 14.10 422,620 -0.56(-3.82%)
Sep 08, 2008 15.04 15.39 14.56 14.66 439,447 -0.08(-0.54%)
Sep 05, 2008 15.03 15.09 14.21 14.74 0 -0.43(-2.83%)
Sep 04, 2008 15.92 15.94 15.13 15.17 388,913 -0.75(-4.71%)
Sep 03, 2008 15.92 16.50 15.78 15.92 519,679 +0.01(+0.06%)
Sep 02, 2008 16.22 16.50 15.60 15.91 272,536 -0.12(-0.75%)
Aug 29, 2008 16.30 16.32 15.79 16.03 0 -0.29(-1.78%)
Aug 28, 2008 15.89 16.36 15.89 16.32 403,146 +0.40(+2.51%)
Aug 27, 2008 16.51 16.99 15.02 15.92 1,354,789 -0.79(-4.73%)
Aug 26, 2008 17.00 17.13 16.43 16.71 419,386 -0.40(-2.34%)
Aug 25, 2008 17.69 17.88 17.00 17.11 257,580 -0.64(-3.61%)
Aug 22, 2008 17.40 17.79 17.32 17.75 0 +0.41(+2.36%)
Aug 21, 2008 17.25 17.50 16.97 17.34 104,502 -0.09(-0.52%)
Aug 20, 2008 17.48 17.63 17.17 17.43 176,831 +0.25(+1.46%)
Aug 19, 2008 17.78 17.88 17.07 17.18 176,276 -0.65(-3.65%)
Aug 18, 2008 18.19 18.29 17.60 17.83 334,705 -0.29(-1.60%)
Aug 15, 2008 18.08 18.29 17.51 18.12 0 +0.31(+1.74%)
Aug 14, 2008 17.40 18.06 17.39 17.81 203,806 +0.38(+2.18%)
Aug 13, 2008 17.37 17.52 16.86 17.43 366,494 +0.05(+0.29%)
Aug 12, 2008 17.48 17.67 17.21 17.38 356,584 -0.18(-1.03%)
Aug 11, 2008 16.85 17.99 16.68 17.56 290,287 +0.56(+3.29%)
Aug 08, 2008 16.09 17.05 15.92 17.00 412,780 +0.92(+5.72%)
Aug 07, 2008 15.68 16.23 15.51 16.08 298,627 +0.30(+1.90%)
Aug 06, 2008 15.34 15.83 15.06 15.78 242,393 +0.38(+2.47%)
Aug 05, 2008 15.01 15.48 15.01 15.40 290,818 +0.33(+2.19%)
Aug 04, 2008 15.60 15.83 15.06 15.07 285,144 -0.57(-3.64%)
Aug 01, 2008 15.78 16.25 15.29 15.64 151,999 -0.23(-1.45%)
Jul 31, 2008 16.01 16.27 15.84 15.87 197,905 -0.27(-1.67%)
Jul 30, 2008 16.05 16.18 15.69 16.14 345,006 +0.12(+0.75%)
Jul 29, 2008 16.02 16.11 15.12 16.02 404,296 +0.86(+5.67%)
Jul 28, 2008 15.92 15.92 15.04 15.16 264,907 -0.84(-5.25%)
Jul 25, 2008 15.80 16.25 15.58 16.00 182,425 +0.39(+2.50%)
Jul 24, 2008 16.14 16.29 15.57 15.61 225,963 -0.47(-2.92%)
Jul 23, 2008 16.45 16.80 15.96 16.08 311,542 -0.47(-2.84%)
Jul 22, 2008 15.43 16.88 15.43 16.55 501,281 +0.88(+5.62%)
Jul 21, 2008 15.35 15.89 15.35 15.67 303,864 +0.26(+1.69%)
Jul 18, 2008 14.24 15.54 14.24 15.41 389,230 +0.31(+2.05%)
Jul 17, 2008 15.10 15.15 14.65 15.10 369,535 +0.00(+0.00%)
Jul 16, 2008 14.63 15.10 14.29 15.10 425,355 +0.41(+2.79%)
Jul 15, 2008 13.01 15.33 13.01 14.69 737,495 +1.47(+11.12%)
Jul 14, 2008 13.85 13.97 12.97 13.22 213,862 -0.49(-3.57%)
Jul 11, 2008 13.18 13.92 13.01 13.71 383,490 +0.37(+2.77%)
Jul 10, 2008 12.70 13.65 12.70 13.34 436,086 +0.67(+5.29%)
Jul 09, 2008 13.49 13.61 12.62 12.67 307,536 -0.82(-6.08%)
Jul 08, 2008 12.99 13.52 12.85 13.49 454,925 +0.52(+4.01%)
Jul 07, 2008 13.13 13.66 12.73 12.97 293,077 -0.18(-1.37%)
Jul 04, 2008 13.37 13.48 12.97 13.15 373,278 +0.00(+0.00%)
Jul 03, 2008 13.37 13.48 12.97 13.15 373,278 -0.24(-1.79%)
Jul 02, 2008 14.28 14.50 13.37 13.39 385,540 -0.94(-6.56%)
Jul 01, 2008 14.33 14.62 13.94 14.33 506,101 -0.19(-1.31%)
Jun 30, 2008 15.07 15.56 14.49 14.52 527,245 -1.05(-6.74%)
Jun 27, 2008 16.13 16.23 15.10 15.57 740,949 -0.62(-3.83%)
Jun 26, 2008 16.70 16.73 15.97 16.19 398,827 -0.69(-4.09%)
Jun 25, 2008 16.79 17.19 16.60 16.88 382,295 +0.08(+0.48%)
Jun 24, 2008 16.88 17.25 16.80 16.80 503,798 -0.19(-1.12%)
Jun 23, 2008 17.06 17.30 16.92 16.99 319,191 +0.07(+0.41%)
Jun 20, 2008 17.10 17.25 16.63 16.92 577,652 -0.28(-1.63%)
Jun 19, 2008 16.80 17.22 16.80 17.20 316,517 +0.36(+2.14%)
Jun 18, 2008 16.50 16.88 16.46 16.84 443,598 +0.27(+1.63%)
Jun 17, 2008 16.83 17.00 16.52 16.57 337,217 -0.35(-2.07%)
Jun 16, 2008 16.90 17.03 16.67 16.92 239,051 -0.01(-0.06%)
Jun 13, 2008 16.83 17.02 16.72 16.93 268,348 +0.29(+1.74%)
Jun 12, 2008 16.58 17.14 16.53 16.64 415,544 +0.22(+1.34%)
Jun 11, 2008 16.80 17.03 16.35 16.42 347,564 -0.32(-1.91%)
Jun 10, 2008 16.64 16.93 16.55 16.74 485,338 -0.14(-0.83%)
Jun 09, 2008 17.41 17.41 16.58 16.88 286,355 -0.37(-2.14%)
Jun 06, 2008 17.46 17.65 17.25 17.25 351,160 -0.43(-2.43%)
Jun 05, 2008 17.06 17.80 17.06 17.68 353,450 +0.75(+4.43%)
Jun 04, 2008 16.89 17.41 16.84 16.93 277,297 +0.01(+0.06%)
Jun 03, 2008 16.85 17.20 16.54 16.92 348,450 +0.09(+0.53%)
Jun 02, 2008 17.05 17.20 16.41 16.83 338,779 -0.32(-1.87%)
May 30, 2008 17.26 17.36 16.99 17.15 288,265 -0.06(-0.35%)
May 29, 2008 16.82 17.44 16.82 17.21 330,399 +0.28(+1.65%)
May 28, 2008 17.23 17.30 16.78 16.93 418,432 -0.19(-1.11%)
May 27, 2008 16.58 17.21 16.44 17.12 371,360 +0.64(+3.88%)
May 26, 2008 16.41 16.58 16.03 16.48 0 +0.00(+0.00%)
May 23, 2008 16.41 16.58 16.03 16.48 347,968 -0.12(-0.72%)
May 22, 2008 16.00 16.83 16.00 16.60 435,945 +0.45(+2.79%)
May 21, 2008 17.29 17.60 16.11 16.15 1,401,807 +0.26(+1.64%)
May 20, 2008 15.90 16.04 15.55 15.89 274,804 +0.03(+0.19%)
May 19, 2008 15.97 16.29 15.50 15.86 388,868 -0.06(-0.38%)
May 16, 2008 15.56 15.95 15.25 15.92 360,799 +0.43(+2.78%)
May 15, 2008 15.58 15.65 15.16 15.49 312,984 -0.11(-0.71%)
May 14, 2008 15.83 16.03 15.47 15.60 287,750 -0.12(-0.76%)
May 13, 2008 15.35 15.84 14.99 15.72 384,500 +0.54(+3.56%)
May 12, 2008 14.61 15.27 14.46 15.18 358,563 +0.68(+4.69%)
May 09, 2008 13.93 14.64 13.89 14.50 266,427 +0.50(+3.57%)
May 08, 2008 14.41 14.41 13.87 14.00 306,828 -0.30(-2.10%)
May 07, 2008 14.32 14.71 14.26 14.30 312,033 +0.04(+0.28%)
May 06, 2008 14.23 14.40 13.79 14.26 183,523 +0.01(+0.07%)
May 05, 2008 14.25 14.55 14.04 14.25 260,182 +0.06(+0.42%)
May 02, 2008 14.49 14.57 14.01 14.19 292,751 -0.31(-2.14%)
May 01, 2008 14.33 14.85 14.33 14.50 256,952 +0.12(+0.83%)
Apr 30, 2008 14.24 14.72 14.12 14.38 366,664 +0.25(+1.77%)
Apr 29, 2008 14.58 14.74 14.03 14.13 288,612 -0.32(-2.21%)
Apr 28, 2008 13.47 14.53 13.47 14.45 470,151 +0.84(+6.17%)
Apr 25, 2008 13.66 13.72 13.25 13.61 170,141 -0.05(-0.37%)
Apr 24, 2008 13.33 13.74 13.08 13.66 253,358 +0.28(+2.09%)
Apr 23, 2008 13.65 13.68 13.03 13.38 238,516 -0.21(-1.55%)
Apr 22, 2008 14.35 14.35 13.25 13.59 736,065 -0.71(-4.97%)
Apr 21, 2008 14.27 14.33 14.00 14.30 280,316 -0.05(-0.35%)
Apr 18, 2008 14.24 14.58 14.20 14.35 311,182 +0.33(+2.35%)
Apr 17, 2008 14.18 14.19 13.74 14.02 358,772 -0.23(-1.61%)
Apr 16, 2008 13.86 14.26 13.76 14.25 360,858 +0.55(+4.01%)
Apr 15, 2008 13.49 13.76 13.38 13.70 190,613 +0.13(+0.96%)
Apr 14, 2008 13.68 13.78 13.26 13.57 248,388 -0.14(-1.02%)
Apr 11, 2008 13.82 14.18 13.65 13.71 296,700 -0.28(-2.00%)
Apr 10, 2008 13.94 14.10 13.80 13.99 240,150 +0.08(+0.58%)
Apr 09, 2008 14.00 14.24 13.82 13.91 363,550 -0.02(-0.14%)
Apr 08, 2008 13.82 14.10 13.61 13.93 250,932 +0.12(+0.87%)
Apr 07, 2008 13.57 13.99 13.44 13.81 557,500 +0.30(+2.22%)
Apr 04, 2008 13.22 13.77 13.01 13.51 648,650 +0.37(+2.82%)
Apr 03, 2008 12.82 13.16 12.60 13.14 546,410 +0.37(+2.90%)
Apr 02, 2008 12.75 13.12 12.69 12.77 453,100 +0.01(+0.08%)
Apr 01, 2008 12.33 12.76 12.13 12.76 509,102 +0.75(+6.24%)
Mar 31, 2008 11.91 12.12 11.70 12.01 396,800 +0.14(+1.18%)
Mar 28, 2008 12.07 12.10 11.85 11.87 324,900 -0.21(-1.74%)
Mar 27, 2008 12.11 12.45 12.00 12.08 222,510 -0.05(-0.41%)
Mar 26, 2008 12.46 12.46 11.94 12.13 227,000 -0.37(-2.96%)
Mar 25, 2008 12.42 12.58 12.06 12.50 349,906 +0.11(+0.89%)
Mar 24, 2008 11.97 12.65 11.97 12.39 397,800 +0.42(+3.51%)
Mar 21, 2008 12.23 12.24 11.62 11.97 1,236,750 +0.00(+0.00%)
Mar 20, 2008 12.23 12.24 11.62 11.97 1,236,750 -0.16(-1.32%)
Mar 19, 2008 12.50 12.77 12.07 12.13 724,300 -0.30(-2.41%)
Mar 18, 2008 11.90 12.43 11.67 12.43 742,625 +0.67(+5.70%)
Mar 17, 2008 11.71 11.86 11.36 11.76 810,600 +0.12(+1.03%)
Mar 14, 2008 11.80 11.99 11.58 11.64 969,256 -0.05(-0.43%)
Mar 13, 2008 11.63 11.83 11.26 11.69 879,349 +0.00(+0.00%)
Mar 12, 2008 12.10 12.26 11.67 11.69 1,018,513 -0.33(-2.75%)
Mar 11, 2008 12.15 12.35 11.58 12.02 815,900 +0.15(+1.26%)
Mar 10, 2008 12.18 12.39 11.83 11.87 682,500 -0.31(-2.55%)
Mar 07, 2008 11.66 12.40 11.66 12.18 920,800 +0.39(+3.31%)
Mar 06, 2008 12.30 12.40 11.79 11.79 979,683 -0.55(-4.46%)
Mar 05, 2008 11.78 12.39 11.60 12.34 1,226,284 +0.63(+5.38%)
Mar 04, 2008 11.91 11.91 11.35 11.71 1,130,056 +0.55(+4.93%)
Mar 03, 2008 11.50 11.50 11.12 11.16 1,050,675 -0.28(-2.45%)
Feb 29, 2008 11.29 11.67 11.29 11.44 1,029,950 -0.12(-1.04%)
Feb 28, 2008 11.92 12.28 11.55 11.56 1,765,500 -0.42(-3.51%)
Feb 27, 2008 13.70 13.70 11.88 11.98 2,761,779 -2.27(-15.93%)
Feb 26, 2008 14.29 14.94 14.11 14.25 958,490 +0.00(+0.00%)
Feb 25, 2008 14.59 14.67 14.13 14.25 615,100 -0.32(-2.20%)
Feb 22, 2008 14.75 14.83 14.15 14.57 473,127 -0.13(-0.88%)
Feb 21, 2008 15.24 15.33 14.64 14.70 558,096 -0.48(-3.16%)
Feb 20, 2008 15.15 15.20 14.61 15.18 500,170 +0.09(+0.60%)
Feb 19, 2008 14.68 15.54 14.68 15.09 733,678 +0.53(+3.64%)
Feb 18, 2008 14.99 15.06 14.40 14.56 0 +0.00(+0.00%)
Feb 15, 2008 14.99 15.06 14.40 14.56 779,280 -0.43(-2.87%)
Feb 14, 2008 15.27 15.45 14.80 14.99 1,838,900 -0.26(-1.70%)
Feb 13, 2008 15.36 15.77 15.05 15.25 1,953,966 -0.05(-0.33%)
Feb 12, 2008 16.80 17.85 15.00 15.30 5,774,981 -8.01(-34.36%)
Feb 11, 2008 22.98 23.61 22.61 23.31 395,400 +0.25(+1.08%)
Feb 08, 2008 22.86 23.50 22.81 23.06 491,201 +0.18(+0.79%)
Feb 07, 2008 22.91 23.47 22.37 22.88 443,902 -0.12(-0.52%)
Feb 06, 2008 23.20 23.75 22.88 23.00 487,031 +0.00(+0.00%)
Feb 05, 2008 23.30 23.78 22.99 23.00 425,864 -0.78(-3.28%)
Feb 04, 2008 23.94 24.09 23.70 23.78 397,600 -0.16(-0.67%)
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.