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

D.R.Horton (NY: DHI )

151.50 +0.53 (+0.35%)
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 (%)
Nov 30, 2010 8.467 8.761 8.458 8.692 11,759,311 +0.15(+1.72%)
Nov 29, 2010 8.579 8.623 8.467 8.545 6,773,148 -0.10(-1.20%)
Nov 26, 2010 8.701 8.735 8.536 8.649 3,809,177 -0.05(-0.60%)
Nov 24, 2010 8.822 8.701 8.701 8.701 10,604,299 -0.01(-0.10%)
Nov 23, 2010 8.934 8.969 8.683 8.709 7,718,893 -0.30(-3.36%)
Nov 22, 2010 8.969 9.133 8.917 9.012 5,910,647 -0.03(-0.31%)
Nov 19, 2010 9.178 9.187 8.989 9.040 5,570,330 -0.15(-1.60%)
Nov 18, 2010 9.334 9.523 9.161 9.187 7,669,344 -0.03(-0.28%)
Nov 17, 2010 9.472 9.584 9.144 9.213 6,700,657 -0.29(-3.09%)
Nov 16, 2010 9.420 9.661 9.325 9.506 11,346,675 +0.04(+0.46%)
Nov 15, 2010 9.955 9.963 9.411 9.463 10,077,408 -0.47(-4.69%)
Nov 12, 2010 10.33 10.58 9.799 9.929 11,978,023 -0.57(-5.42%)
Nov 11, 2010 10.26 10.57 10.23 10.50 7,102,398 +0.10(+1.00%)
Nov 10, 2010 10.11 10.41 10.05 10.39 6,766,057 +0.26(+2.55%)
Nov 09, 2010 10.39 10.52 10.10 10.14 4,943,470 -0.08(-0.76%)
Nov 08, 2010 10.23 10.41 10.15 10.21 4,603,084 -0.12(-1.17%)
Nov 05, 2010 10.14 10.45 10.03 10.33 9,628,167 +0.18(+1.78%)
Nov 04, 2010 9.523 10.16 9.489 10.15 11,113,205 +0.73(+7.78%)
Nov 03, 2010 9.532 9.532 9.265 9.420 8,469,914 -0.12(-1.27%)
Nov 02, 2010 9.161 9.549 9.066 9.541 10,244,850 +0.48(+5.33%)
Nov 01, 2010 9.032 9.187 8.954 9.058 4,203,284 +0.06(+0.67%)
Oct 29, 2010 8.963 9.075 8.953 8.997 3,737,525 +0.03(+0.29%)
Oct 28, 2010 9.178 9.196 8.928 8.971 5,967,718 -0.16(-1.70%)
Oct 27, 2010 9.023 9.135 8.976 9.127 4,325,406 -0.09(-0.94%)
Oct 25, 2010 9.290 9.523 9.204 9.213 5,666,876 +0.06(+0.66%)
Oct 22, 2010 9.187 9.265 9.118 9.152 5,356,175 -0.02(-0.19%)
Oct 21, 2010 8.989 9.334 8.963 9.170 8,094,448 +0.22(+2.51%)
Oct 20, 2010 8.989 9.023 8.669 8.945 9,669,665 -0.01(-0.10%)
Oct 19, 2010 8.945 9.273 8.911 8.954 7,986,984 -0.14(-1.52%)
Oct 18, 2010 9.040 9.131 8.902 9.092 8,500,965 +0.04(+0.48%)
Oct 15, 2010 9.282 9.334 9.006 9.049 8,853,998 -0.16(-1.69%)
Oct 14, 2010 9.334 9.394 9.109 9.204 6,792,310 -0.09(-1.02%)
Oct 13, 2010 9.299 9.398 9.161 9.299 7,692,627 +0.05(+0.56%)
Oct 12, 2010 9.058 9.265 8.971 9.247 5,522,025 +0.16(+1.71%)
Oct 11, 2010 9.239 9.282 9.075 9.092 2,884,892 -0.18(-1.95%)
Oct 08, 2010 9.273 9.316 9.066 9.273 5,109,560 +0.09(+1.03%)
Oct 07, 2010 9.316 9.359 9.058 9.178 4,677,868 -0.15(-1.57%)
Oct 06, 2010 9.394 9.454 9.274 9.325 6,568,411 -0.03(-0.28%)
Oct 05, 2010 9.558 9.558 9.342 9.351 9,100,154 -0.12(-1.28%)
Oct 04, 2010 9.515 9.584 9.351 9.472 3,070,443 -0.09(-0.90%)
Oct 01, 2010 9.558 9.782 9.523 9.558 4,270,823 -0.03(-0.33%)
Sep 30, 2010 9.590 9.756 9.478 9.590 3,245 -0.02(-0.21%)
Sep 29, 2010 9.679 9.705 9.515 9.610 579 -0.10(-1.07%)
Sep 28, 2010 9.575 9.722 9.351 9.713 6,038,365 +0.19(+1.99%)
Sep 27, 2010 9.411 9.575 9.265 9.523 4,073,955 +0.10(+1.10%)
Sep 24, 2010 9.325 9.498 9.221 9.420 8,800,824 +0.26(+2.82%)
Sep 23, 2010 9.161 9.403 9.135 9.161 265 -0.23(-2.48%)
Sep 22, 2010 9.454 9.627 9.290 9.394 4,993,651 -0.08(-0.82%)
Sep 21, 2010 9.722 9.782 9.446 9.472 6,488,081 -0.06(-0.63%)
Sep 20, 2010 9.265 9.610 9.204 9.532 5,407,763 +0.38(+4.15%)
Sep 17, 2010 9.152 9.239 9.066 9.152 6,274,482 -0.32(-3.37%)
Sep 15, 2010 9.480 9.584 9.411 9.472 6,893,410 -0.15(-1.52%)
Sep 14, 2010 9.567 9.705 9.463 9.618 3,367,525 -0.06(-0.62%)
Sep 13, 2010 9.661 9.687 9.428 9.679 3,891,576 +0.14(+1.45%)
Sep 10, 2010 9.472 9.661 9.385 9.541 4,116,338 +0.07(+0.73%)
Sep 09, 2010 9.549 9.687 9.359 9.472 3,207,363 +0.05(+0.55%)
Sep 08, 2010 9.454 9.592 9.351 9.420 5,579,116 -0.03(-0.27%)
Sep 07, 2010 9.696 9.696 9.429 9.446 344 -0.22(-2.32%)
Sep 03, 2010 9.523 9.730 9.498 9.670 4,927,735 +0.20(+2.09%)
Sep 02, 2010 9.239 9.558 9.144 9.472 7,447,328 +0.23(+2.52%)
Sep 01, 2010 9.023 9.282 8.997 9.239 6,293,687 +0.38(+4.28%)
Aug 31, 2010 8.868 9.144 8.764 8.859 25,549 +0.01(+0.10%)
Aug 30, 2010 9.040 9.066 8.851 8.851 4,451,315 -0.18(-2.01%)
Aug 27, 2010 9.032 9.040 8.669 9.032 5,786,736 +0.20(+2.25%)
Aug 26, 2010 8.816 9.040 8.730 8.833 579 -0.16(-1.82%)
Aug 25, 2010 8.738 9.066 8.609 8.997 579 +0.40(+4.61%)
Aug 24, 2010 8.488 8.920 8.393 8.600 2,748 -0.01(-0.10%)
Aug 23, 2010 8.894 8.945 8.609 8.609 6,767,234 -0.25(-2.82%)
Aug 20, 2010 8.902 8.963 8.790 8.859 5,317,086 -0.14(-1.53%)
Aug 19, 2010 9.109 9.127 8.920 8.997 430 -0.16(-1.79%)
Aug 18, 2010 8.980 9.299 8.911 9.161 5,397,831 +0.33(+3.71%)
Aug 17, 2010 8.833 9.127 8.790 8.833 115 +0.05(+0.59%)
Aug 16, 2010 8.756 8.920 8.700 8.782 3,666,027 -0.05(-0.59%)
Aug 13, 2010 8.833 8.954 8.738 8.833 5,234,882 +0.03(+0.29%)
Aug 12, 2010 8.859 9.032 8.786 8.807 5,213,081 -0.25(-2.78%)
Aug 11, 2010 9.094 9.171 8.991 9.060 345 -0.28(-2.95%)
Aug 10, 2010 9.335 9.438 9.214 9.335 1,745 -0.17(-1.81%)
Aug 09, 2010 9.369 9.575 9.249 9.507 7,155,446 +0.40(+4.34%)
Aug 06, 2010 9.111 9.163 8.802 9.111 6,452,699 +0.15(+1.73%)
Aug 05, 2010 8.862 9.051 8.836 8.957 5,333,971 -0.05(-0.57%)
Aug 04, 2010 9.154 9.300 8.991 9.008 5,401,388 -0.10(-1.13%)
Aug 03, 2010 9.532 9.713 9.008 9.111 116 -0.56(-5.78%)
Aug 02, 2010 9.644 9.782 9.404 9.670 8,195,794 +0.20(+2.09%)
Jul 30, 2010 9.472 9.532 9.120 9.472 8,528,251 +0.12(+1.29%)
Jul 29, 2010 9.249 9.464 9.092 9.352 9,715,844 +0.21(+2.26%)
Jul 28, 2010 9.146 9.575 9.068 9.146 258 -0.38(-3.97%)
Jul 27, 2010 9.524 9.782 9.464 9.524 345 -0.08(-0.81%)
Jul 26, 2010 9.300 9.687 9.249 9.601 9,196,091 +0.28(+2.95%)
Jul 23, 2010 9.025 9.369 8.948 9.326 6,397,238 +0.26(+2.84%)
Jul 22, 2010 8.879 9.232 8.862 9.068 6,187,192 +0.30(+3.43%)
Jul 21, 2010 9.000 9.060 8.725 8.767 7,092,745 -0.16(-1.83%)
Jul 20, 2010 8.931 9.008 8.355 8.931 7,210,863 +0.36(+4.21%)
Jul 19, 2010 8.742 8.776 8.467 8.570 7,583,305 -0.11(-1.29%)
Jul 16, 2010 8.682 9.086 8.621 8.682 8,668,251 -0.28(-3.07%)
Jul 15, 2010 8.896 9.189 8.767 8.957 12,027,229 +0.07(+0.77%)
Jul 14, 2010 8.879 8.905 8.647 8.888 7,706,224 -0.08(-0.86%)
Jul 13, 2010 8.742 9.025 8.688 8.965 7,625,076 +0.33(+3.78%)
Jul 12, 2010 8.793 8.828 8.578 8.639 4,443,493 -0.17(-1.95%)
Jul 09, 2010 8.810 8.896 8.406 8.810 7,136,638 +0.39(+4.59%)
Jul 08, 2010 8.845 8.957 8.372 8.424 930 -0.34(-3.92%)
Jul 07, 2010 8.424 8.793 8.402 8.767 9,736,198 +0.35(+4.19%)
Jul 06, 2010 8.467 8.639 8.338 8.415 409 +0.07(+0.82%)
Jul 02, 2010 8.346 8.501 8.088 8.346 11,071,634 -0.12(-1.42%)
Jul 01, 2010 8.406 8.596 8.235 8.467 13,758,720 +0.02(+0.20%)
Jun 30, 2010 8.561 8.725 8.441 8.449 2,924 -0.05(-0.61%)
Jun 29, 2010 8.750 8.931 8.467 8.501 11,158,079 -0.50(-5.54%)
Jun 25, 2010 9.000 9.086 8.819 9.000 8,368,486 -0.09(-1.04%)
Jun 24, 2010 9.008 9.249 8.845 9.094 11,753,377 +0.09(+1.05%)
Jun 23, 2010 8.785 9.111 8.621 9.000 9,990,419 +0.21(+2.45%)
Jun 22, 2010 9.043 9.171 8.733 8.785 9,499,333 -0.28(-3.04%)
Jun 21, 2010 9.369 9.447 9.008 9.060 8,823,549 -0.18(-1.95%)
Jun 18, 2010 9.240 9.421 9.163 9.240 6,910,506 -0.16(-1.74%)
Jun 17, 2010 9.618 9.644 9.137 9.404 9,617,728 -0.26(-2.67%)
Jun 16, 2010 9.575 9.876 9.515 9.661 9,033,101 -0.13(-1.32%)
Jun 15, 2010 9.593 9.790 9.515 9.790 8,410,189 +0.28(+2.89%)
Jun 14, 2010 9.756 9.808 9.447 9.515 7,825,065 -0.16(-1.69%)
Jun 11, 2010 9.584 9.696 9.429 9.679 7,331,059 -0.03(-0.35%)
Jun 10, 2010 9.275 9.808 9.145 9.713 16,115,334 +0.65(+7.21%)
Jun 09, 2010 9.524 9.541 8.991 9.060 12,813,040 -0.26(-2.77%)
Jun 08, 2010 9.386 9.498 8.974 9.318 15,343,459 -0.04(-0.46%)
Jun 07, 2010 9.790 9.851 9.300 9.361 7,473,175 -0.39(-3.97%)
Jun 04, 2010 9.747 10.04 9.670 9.747 8,455,746 -0.38(-3.74%)
Jun 03, 2010 10.43 10.50 10.05 10.13 9,098,965 -0.30(-2.88%)
Jun 02, 2010 10.13 10.45 10.10 10.43 7,508,025 +0.31(+3.06%)
Jun 01, 2010 10.40 10.56 10.11 10.12 8,841,226 -0.36(-3.45%)
May 28, 2010 10.48 10.73 10.42 10.48 5,696,755 -0.13(-1.22%)
May 27, 2010 10.53 10.62 10.25 10.61 6,854,997 +0.28(+2.75%)
May 26, 2010 10.68 10.89 10.29 10.32 116 -0.08(-0.74%)
May 25, 2010 10.03 10.44 9.945 10.40 12,192,013 +0.03(+0.33%)
May 24, 2010 10.48 10.80 10.36 10.37 7,464,311 -0.17(-1.63%)
May 21, 2010 10.33 10.72 10.19 10.54 12,796,570 +0.10(+0.99%)
May 20, 2010 10.54 10.80 10.43 10.44 12,866,294 -0.46(-4.18%)
May 19, 2010 11.01 11.43 10.64 10.89 16,429,282 -0.30(-2.69%)
May 18, 2010 11.54 11.82 11.14 11.19 349 -0.24(-2.11%)
May 17, 2010 11.24 11.45 10.85 11.43 8,792,957 +0.16(+1.45%)
May 14, 2010 11.27 11.47 11.01 11.27 8,057,679 -0.30(-2.60%)
May 13, 2010 12.05 12.05 11.46 11.57 8,459,012 -0.50(-4.13%)
May 12, 2010 11.97 12.19 11.88 12.07 5,878,909 +0.20(+1.72%)
May 11, 2010 12.19 12.33 11.83 11.86 10,434,557 -0.09(-0.72%)
May 10, 2010 11.88 11.99 11.80 11.95 9,468,873 +0.75(+6.74%)
May 07, 2010 11.68 11.89 11.08 11.20 11,613,245 -0.48(-4.11%)
May 06, 2010 11.68 12.33 10.84 11.68 2,441 -0.54(-4.46%)
May 05, 2010 12.28 12.53 12.04 12.22 9,041,804 -0.32(-2.56%)
May 04, 2010 12.64 12.70 12.19 12.54 10,139,711 -0.29(-2.27%)
May 03, 2010 12.61 13.03 12.55 12.83 8,222,727 +0.24(+1.91%)
Apr 30, 2010 12.92 13.24 12.54 12.59 17,998,190 +0.39(+3.16%)
Apr 29, 2010 11.79 12.36 11.68 12.21 13,012,956 +0.53(+4.55%)
Apr 28, 2010 11.56 43.55 11.55 11.68 8,680,266 +0.18(+1.57%)
Apr 27, 2010 11.79 12.03 11.46 11.50 10,675,429 -0.40(-3.39%)
Apr 26, 2010 12.20 12.41 11.84 11.90 7,464,879 -0.25(-2.05%)
Apr 23, 2010 11.82 12.46 11.76 12.15 14,365,898 +0.41(+3.51%)
Apr 22, 2010 11.08 11.88 10.95 11.74 13,096,730 +0.61(+5.47%)
Apr 21, 2010 11.13 11.23 10.84 11.13 13,998 +0.19(+1.72%)
Apr 20, 2010 10.64 10.96 10.51 10.94 6,908,574 +0.36(+3.40%)
Apr 19, 2010 10.56 10.63 10.32 10.58 5,633,168 -0.03(-0.24%)
Apr 16, 2010 10.72 10.78 10.31 10.60 10,905,113 -0.20(-1.83%)
Apr 15, 2010 10.83 10.92 10.72 10.80 6,545,076 -0.04(-0.39%)
Apr 14, 2010 10.50 10.98 10.49 10.84 11,879,622 +0.40(+3.86%)
Apr 13, 2010 10.32 10.52 10.30 10.44 8,095,854 +0.13(+1.25%)
Apr 12, 2010 10.45 10.49 10.19 10.31 7,870,698 -0.09(-0.91%)
Apr 09, 2010 10.32 10.45 10.27 10.41 4,514,707 +0.11(+1.08%)
Apr 08, 2010 10.20 10.31 10.07 10.30 9,233,130 +0.07(+0.67%)
Apr 07, 2010 10.75 10.76 10.17 10.23 13,432,214 -0.51(-4.71%)
Apr 06, 2010 10.73 10.79 10.56 10.73 6,520,961 -0.03(-0.24%)
Apr 05, 2010 10.82 10.96 10.68 10.76 5,091,318 +0.03(+0.32%)
Apr 01, 2010 10.90 10.72 10.72 10.72 4,710,418 -0.08(-0.71%)
Mar 31, 2010 10.91 11.03 10.74 10.80 6,308,520 -0.17(-1.56%)
Mar 30, 2010 11.14 11.24 10.90 10.97 4,754,635 -0.20(-1.77%)
Mar 29, 2010 11.32 11.34 10.92 11.17 5,919,305 -0.09(-0.76%)
Mar 26, 2010 11.17 11.47 11.12 11.26 5,133,726 +0.14(+1.23%)
Mar 25, 2010 11.07 11.49 11.07 11.12 7,197,670 +0.10(+0.93%)
Mar 24, 2010 11.10 11.20 10.94 11.02 6,150,141 +0.08(+0.71%)
Mar 23, 2010 11.00 11.04 10.84 10.94 5,992,982 +0.01(+0.08%)
Mar 22, 2010 10.63 10.96 10.60 10.93 3,933,921 +0.21(+1.92%)
Mar 19, 2010 10.98 11.08 10.72 10.72 6,524,741 -0.21(-1.96%)
Mar 18, 2010 11.08 11.14 10.85 10.94 3,426,855 -0.11(-1.01%)
Mar 17, 2010 11.19 11.29 10.96 11.05 5,687,223 -0.12(-1.07%)
Mar 16, 2010 10.97 11.27 10.80 11.17 5,882,542 +0.16(+1.48%)
Mar 15, 2010 10.86 11.01 10.84 11.01 4,118,339 -0.14(-1.23%)
Mar 12, 2010 11.14 11.15 10.96 11.14 5,333,587 +0.03(+0.31%)
Mar 11, 2010 11.10 11.13 10.91 11.11 5,069,016 -0.04(-0.38%)
Mar 10, 2010 11.23 11.34 11.06 11.15 5,848,069 -0.07(-0.61%)
Mar 09, 2010 11.07 11.29 11.00 11.22 5,857,684 +0.11(+1.00%)
Mar 08, 2010 11.03 11.14 10.96 11.11 3,348,751 +0.08(+0.70%)
Mar 05, 2010 10.78 11.10 10.76 11.03 7,579,025 +0.33(+3.04%)
Mar 04, 2010 10.78 10.90 10.55 10.71 5,138,618 -0.07(-0.64%)
Mar 03, 2010 10.79 10.97 10.69 10.78 6,382,990 +0.14(+1.29%)
Mar 02, 2010 10.85 10.90 10.63 10.64 4,439,595 -0.13(-1.19%)
Mar 01, 2010 10.60 10.79 10.60 10.77 4,518,980 +0.17(+1.62%)
Feb 26, 2010 10.60 10.67 10.30 10.60 6,124,841 +0.01(+0.08%)
Feb 25, 2010 10.36 10.59 10.25 10.59 7,001,359 +0.01(+0.08%)
Feb 24, 2010 10.83 10.84 10.32 10.58 11,009,401 -0.20(-1.83%)
Feb 23, 2010 11.04 11.12 10.66 10.78 11,148,063 -0.30(-2.71%)
Feb 22, 2010 11.14 11.22 10.95 11.08 7,235,884 -0.03(-0.23%)
Feb 19, 2010 10.92 11.14 10.92 11.10 9,011,764 +0.15(+1.33%)
Feb 18, 2010 11.13 11.17 10.88 10.96 8,409,197 -0.29(-2.59%)
Feb 17, 2010 11.51 11.60 11.10 11.25 8,078,099 -0.09(-0.76%)
Feb 16, 2010 11.40 11.43 11.19 11.33 5,345,611 +0.13(+1.15%)
Feb 12, 2010 11.36 11.20 11.20 11.20 9,712,241 -0.04(-0.38%)
Feb 11, 2010 11.02 11.33 10.88 11.25 7,612,737 +0.26(+2.40%)
Feb 10, 2010 11.09 11.17 10.76 10.98 8,555,972 -0.11(-1.00%)
Feb 09, 2010 11.18 11.25 10.77 11.09 9,936,756 +0.05(+0.46%)
Feb 08, 2010 10.87 11.33 10.66 11.04 10,168,771 +0.21(+1.97%)
Feb 05, 2010 11.18 11.23 10.39 10.83 16,816,408 -0.46(-4.09%)
Feb 04, 2010 11.14 11.40 11.06 11.29 16,023,522 -0.03(-0.30%)
Feb 03, 2010 11.34 11.37 10.95 11.33 13,702,345 +0.03(+0.30%)
Feb 02, 2010 10.93 11.41 10.45 11.29 33,711,576 +1.18(+11.71%)
Feb 01, 2010 10.11 10.29 9.940 10.11 7,964,072 +0.03(+0.30%)
Jan 29, 2010 10.22 10.36 10.06 10.08 7,942,219 +0.00(+0.00%)
Jan 28, 2010 10.07 10.29 9.855 10.08 11,032,507 +0.10(+1.03%)
Jan 27, 2010 9.581 10.02 9.547 9.975 10,645,929 +0.32(+3.37%)
Jan 26, 2010 9.650 9.906 9.573 9.650 8,501,052 -0.07(-0.70%)
Jan 25, 2010 9.658 9.898 9.547 9.718 7,056,069 +0.15(+1.52%)
Jan 22, 2010 9.846 10.14 9.496 9.573 13,744,253 -0.30(-3.03%)
Jan 21, 2010 10.35 10.40 9.846 9.872 8,512,224 -0.50(-4.78%)
Jan 20, 2010 10.39 10.53 10.33 10.37 6,077,456 -0.17(-1.62%)
Jan 19, 2010 10.34 10.68 10.33 10.54 5,213,558 +0.16(+1.57%)
Jan 15, 2010 10.42 10.38 10.38 10.38 5,482,576 -0.09(-0.90%)
Jan 14, 2010 10.54 10.74 10.45 10.47 5,083,181 -0.15(-1.37%)
Jan 13, 2010 10.46 10.74 10.29 10.62 7,345,435 +0.18(+1.72%)
Jan 12, 2010 10.33 10.45 10.13 10.44 6,998,736 -0.03(-0.24%)
Jan 11, 2010 10.50 10.53 10.27 10.46 4,382,740 +0.06(+0.57%)
Jan 08, 2010 10.36 10.52 10.29 10.40 6,692,960 -0.09(-0.82%)
Jan 07, 2010 10.21 10.80 10.19 10.49 16,155,601 +0.52(+5.23%)
Jan 06, 2010 9.787 10.05 9.735 9.966 9,839,662 +0.09(+0.87%)
Jan 05, 2010 9.513 9.906 9.355 9.881 11,997,373 +0.34(+3.58%)
Jan 04, 2010 9.368 9.556 9.291 9.539 6,784,744 +0.25(+2.67%)
Dec 31, 2009 9.351 9.291 9.291 9.291 3,494,102 -0.10(-1.09%)
Dec 30, 2009 9.222 9.487 9.197 9.393 4,696,169 +0.05(+0.55%)
Dec 29, 2009 9.376 9.505 9.188 9.342 5,740,084 -0.03(-0.27%)
Dec 28, 2009 9.522 9.616 9.265 9.368 6,301,294 -0.14(-1.44%)
Dec 24, 2009 9.479 9.522 9.445 9.505 1,859,106 +0.00(+0.00%)
Dec 23, 2009 9.641 9.684 9.393 9.505 9,334,000 -0.03(-0.27%)
Dec 22, 2009 9.197 9.547 9.154 9.530 10,950,833 +0.45(+4.99%)
Dec 21, 2009 9.222 9.231 8.975 9.077 7,373,535 +0.08(+0.85%)
Dec 18, 2009 8.812 9.000 8.727 9.000 13,399,166 +0.24(+2.73%)
Dec 17, 2009 8.693 8.838 8.616 8.761 7,026,798 -0.06(-0.73%)
Dec 16, 2009 8.496 8.864 8.436 8.825 8,725,439 +0.44(+5.25%)
Dec 15, 2009 8.607 8.693 8.359 8.385 5,912,092 -0.22(-2.58%)
Dec 14, 2009 8.436 8.624 8.411 8.607 4,482,451 +0.18(+2.13%)
Dec 11, 2009 8.479 8.529 8.299 8.428 4,892,285 -0.03(-0.30%)
Dec 10, 2009 8.487 8.607 8.411 8.453 7,096,616 +0.04(+0.51%)
Dec 09, 2009 8.522 8.522 8.282 8.411 5,703,195 -0.01(-0.10%)
Dec 08, 2009 8.385 8.599 8.299 8.419 7,308,224 -0.04(-0.51%)
Dec 07, 2009 8.539 8.718 8.432 8.462 10,541,467 -0.17(-1.98%)
Dec 04, 2009 8.684 8.855 8.453 8.633 10,232,500 +0.09(+1.00%)
Dec 03, 2009 8.667 8.684 8.487 8.547 10,402,892 -0.03(-0.40%)
Dec 02, 2009 8.829 8.983 8.359 8.581 18,204,120 -0.32(-3.65%)
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.