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

Genworth Financial (NY: GNW )

6.590 +0.070 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2011 6.600 6.610 6.390 6.590 10,981,536 +0.45(+7.33%)
Nov 29, 2011 6.080 6.300 5.990 6.140 10,648,070 +0.07(+1.15%)
Nov 28, 2011 5.870 6.230 5.870 6.070 13,577,072 +0.68(+12.62%)
Nov 25, 2011 5.340 5.520 5.335 5.390 3,315,117 +0.04(+0.75%)
Nov 23, 2011 5.570 5.570 5.320 5.350 10,064,998 -0.34(-5.98%)
Nov 22, 2011 5.720 5.850 5.680 5.690 7,137,475 -0.09(-1.56%)
Nov 21, 2011 5.930 5.930 5.660 5.780 12,481,831 -0.31(-5.09%)
Nov 18, 2011 6.200 6.240 6.040 6.090 7,563,766 -0.01(-0.16%)
Nov 17, 2011 6.330 6.400 6.020 6.100 12,161,151 -0.21(-3.33%)
Nov 16, 2011 6.500 6.555 6.280 6.310 11,855,282 -0.29(-4.39%)
Nov 15, 2011 6.660 6.760 6.510 6.600 10,826,664 -0.13(-1.93%)
Nov 14, 2011 6.900 6.940 6.680 6.730 6,753,352 -0.22(-3.17%)
Nov 11, 2011 6.860 7.070 6.760 6.950 10,315,249 +0.40(+6.11%)
Nov 10, 2011 6.750 6.810 6.450 6.550 9,579,900 -0.01(-0.15%)
Nov 09, 2011 6.900 6.910 6.510 6.560 14,114,058 -0.60(-8.38%)
Nov 08, 2011 7.100 7.240 6.930 7.160 12,036,368 +0.18(+2.58%)
Nov 07, 2011 7.130 7.177 6.720 6.980 16,332,777 -0.21(-2.92%)
Nov 04, 2011 6.380 7.380 6.310 7.190 25,060,888 +1.03(+16.72%)
Nov 03, 2011 6.390 6.430 5.930 6.160 13,019,665 -0.01(-0.16%)
Nov 02, 2011 6.180 6.290 6.000 6.170 8,686,521 +0.33(+5.65%)
Nov 01, 2011 6.010 6.100 5.810 5.840 15,871,282 -0.54(-8.46%)
Oct 31, 2011 6.640 6.640 6.370 6.380 9,358,252 -0.47(-6.86%)
Oct 28, 2011 6.730 6.890 6.570 6.850 10,044,172 +0.01(+0.15%)
Oct 27, 2011 6.640 6.990 6.530 6.840 18,790,712 +0.69(+11.22%)
Oct 26, 2011 5.900 6.285 5.760 6.150 13,380,522 +0.42(+7.33%)
Oct 25, 2011 6.280 6.280 5.720 5.730 11,089,084 -0.62(-9.76%)
Oct 24, 2011 6.020 6.410 6.020 6.350 12,122,200 +0.35(+5.83%)
Oct 21, 2011 5.960 6.170 5.900 6.000 9,645,687 +0.14(+2.39%)
Oct 20, 2011 5.800 5.900 5.660 5.860 8,814,130 +0.06(+1.03%)
Oct 19, 2011 6.060 6.270 5.770 5.800 11,082,633 -0.29(-4.76%)
Oct 18, 2011 5.610 6.190 5.490 6.090 11,912,827 +0.50(+8.94%)
Oct 17, 2011 5.810 5.810 5.510 5.590 9,469,644 -0.28(-4.77%)
Oct 14, 2011 5.680 5.900 5.530 5.870 11,264,474 +0.31(+5.58%)
Oct 13, 2011 5.860 5.860 5.460 5.560 10,498,095 -0.33(-5.60%)
Oct 12, 2011 5.740 6.055 5.740 5.890 11,288,324 +0.27(+4.80%)
Oct 11, 2011 5.380 5.750 5.310 5.620 11,618,143 +0.17(+3.12%)
Oct 10, 2011 5.250 5.450 5.250 5.450 7,835,765 +0.32(+6.24%)
Oct 07, 2011 5.550 5.590 5.120 5.130 9,948,310 -0.38(-6.90%)
Oct 06, 2011 5.400 5.520 5.360 5.510 11,864,174 +0.17(+3.18%)
Oct 05, 2011 5.280 5.390 5.110 5.340 10,530,808 +0.02(+0.38%)
Oct 04, 2011 5.230 5.320 4.840 5.320 12,707,234 +0.03(+0.57%)
Oct 03, 2011 5.740 5.830 5.160 5.290 9,240,861 -0.45(-7.84%)
Sep 30, 2011 5.880 5.940 5.722 5.740 8,365,106 -0.26(-4.33%)
Sep 29, 2011 5.730 6.040 5.700 6.000 11,433,770 +0.43(+7.82%)
Sep 28, 2011 5.650 5.700 5.550 5.565 11,729,812 -0.04(-0.80%)
Sep 27, 2011 5.510 5.790 5.440 5.610 12,230,380 +0.28(+5.25%)
Sep 26, 2011 5.260 5.330 5.020 5.330 8,947,227 +0.24(+4.72%)
Sep 23, 2011 4.930 5.170 4.880 5.090 7,230,241 +0.17(+3.46%)
Sep 22, 2011 5.040 5.139 4.800 4.920 15,599,670 -0.43(-8.04%)
Sep 21, 2011 5.700 5.760 5.340 5.350 7,870,964 -0.36(-6.30%)
Sep 20, 2011 5.940 6.050 5.705 5.710 6,326,804 -0.18(-3.06%)
Sep 19, 2011 6.000 6.005 5.740 5.890 7,124,239 -0.27(-4.38%)
Sep 16, 2011 6.190 6.310 5.970 6.160 7,797,328 +0.03(+0.49%)
Sep 15, 2011 6.065 6.160 5.830 6.130 9,994,021 +0.18(+3.03%)
Sep 14, 2011 5.940 6.090 5.600 5.950 9,298,202 +0.09(+1.54%)
Sep 13, 2011 5.830 5.980 5.680 5.860 8,192,312 +0.04(+0.69%)
Sep 12, 2011 5.700 5.830 5.500 5.820 14,258,777 +0.00(+0.00%)
Sep 09, 2011 6.010 6.040 5.700 5.820 11,467,661 -0.29(-4.75%)
Sep 08, 2011 6.410 6.460 6.020 6.110 8,417,600 -0.41(-6.29%)
Sep 07, 2011 6.180 6.560 6.160 6.520 9,132,918 +0.48(+7.95%)
Sep 06, 2011 6.150 6.205 5.940 6.040 8,543,706 -0.35(-5.48%)
Sep 02, 2011 6.410 6.480 6.300 6.390 8,390,868 -0.23(-3.47%)
Sep 01, 2011 6.940 6.970 6.620 6.620 5,594,551 -0.31(-4.47%)
Aug 31, 2011 6.980 7.090 6.760 6.930 6,679,682 +0.02(+0.29%)
Aug 30, 2011 6.980 7.020 6.730 6.910 7,188,716 -0.12(-1.71%)
Aug 29, 2011 6.610 7.060 6.610 7.030 5,377,947 +0.52(+7.99%)
Aug 26, 2011 6.200 6.600 6.020 6.510 6,358,969 +0.20(+3.17%)
Aug 25, 2011 6.810 6.880 6.200 6.310 9,405,049 -0.24(-3.66%)
Aug 24, 2011 6.150 6.570 6.110 6.550 7,460,410 +0.41(+6.68%)
Aug 23, 2011 6.160 6.210 6.000 6.140 9,408,728 -0.02(-0.32%)
Aug 22, 2011 6.510 6.540 6.120 6.160 8,551,969 -0.09(-1.44%)
Aug 19, 2011 6.200 6.540 6.160 6.250 10,932,366 -0.07(-1.11%)
Aug 18, 2011 6.340 6.400 6.140 6.320 13,613,698 -0.36(-5.39%)
Aug 17, 2011 6.550 6.730 6.360 6.680 8,517,566 +0.23(+3.57%)
Aug 16, 2011 6.590 6.670 6.380 6.450 10,962,497 -0.22(-3.30%)
Aug 15, 2011 6.440 6.750 6.430 6.670 9,029,641 +0.27(+4.22%)
Aug 12, 2011 6.540 6.810 6.280 6.400 12,898,285 -0.01(-0.16%)
Aug 11, 2011 5.810 6.580 5.760 6.410 12,985,530 +0.63(+10.90%)
Aug 10, 2011 6.000 6.140 5.750 5.780 18,137,484 -0.66(-10.25%)
Aug 09, 2011 6.360 6.440 5.630 6.440 22,625,628 +0.81(+14.39%)
Aug 08, 2011 6.360 6.459 5.260 5.630 28,340,558 -1.15(-16.96%)
Aug 05, 2011 7.180 7.230 6.530 6.780 13,890,847 -0.24(-3.42%)
Aug 04, 2011 7.660 7.680 6.950 7.020 20,484,040 -0.81(-10.34%)
Aug 03, 2011 7.680 7.845 7.380 7.830 11,152,390 +0.23(+3.03%)
Aug 02, 2011 7.940 8.045 7.590 7.600 8,916,658 -0.44(-5.47%)
Aug 01, 2011 8.440 8.470 7.900 8.040 11,845,469 -0.28(-3.37%)
Jul 29, 2011 7.850 8.600 7.790 8.320 21,693,976 +0.50(+6.39%)
Jul 28, 2011 8.000 8.100 7.770 7.820 7,764,815 -0.13(-1.64%)
Jul 27, 2011 8.370 8.450 7.920 7.950 10,649,968 -0.45(-5.36%)
Jul 26, 2011 8.480 8.520 8.300 8.400 9,132,521 -0.07(-0.83%)
Jul 25, 2011 8.770 8.850 8.430 8.470 13,189,091 -0.46(-5.15%)
Jul 22, 2011 8.260 8.950 8.190 8.930 14,983,357 +0.72(+8.77%)
Jul 21, 2011 8.300 8.470 7.560 8.210 34,191,384 -1.26(-13.31%)
Jul 20, 2011 9.560 9.600 9.420 9.470 5,538,983 -0.03(-0.32%)
Jul 19, 2011 9.230 9.545 9.080 9.500 13,591,625 +0.44(+4.86%)
Jul 18, 2011 9.710 9.900 8.950 9.060 11,496,131 -0.75(-7.65%)
Jul 15, 2011 9.810 9.820 9.670 9.810 6,712,168 +0.06(+0.62%)
Jul 14, 2011 9.810 9.830 9.565 9.750 11,055,901 -0.04(-0.41%)
Jul 13, 2011 9.770 9.930 9.700 9.790 7,418,613 +0.08(+0.82%)
Jul 12, 2011 9.760 10.00 9.700 9.710 9,199,724 -0.10(-1.02%)
Jul 11, 2011 10.27 10.31 9.790 9.810 8,649,959 -0.67(-6.39%)
Jul 08, 2011 10.48 10.50 10.33 10.48 4,284,955 -0.20(-1.87%)
Jul 07, 2011 10.59 10.71 10.48 10.68 5,620,108 +0.22(+2.10%)
Jul 06, 2011 10.25 10.48 10.13 10.46 5,266,791 +0.18(+1.75%)
Jul 05, 2011 10.42 10.51 10.10 10.28 5,101,433 -0.28(-2.65%)
Jul 01, 2011 10.30 10.59 10.23 10.56 3,591,557 +0.28(+2.72%)
Jun 30, 2011 10.26 10.38 10.21 10.28 4,726,238 +0.08(+0.78%)
Jun 29, 2011 10.07 10.23 9.990 10.20 5,406,853 +0.21(+2.10%)
Jun 28, 2011 10.03 10.06 9.930 9.990 3,409,539 +0.01(+0.10%)
Jun 27, 2011 9.950 10.06 9.840 9.980 3,904,748 +0.03(+0.30%)
Jun 24, 2011 10.10 10.16 9.910 9.950 5,225,735 -0.15(-1.49%)
Jun 23, 2011 10.17 10.22 9.960 10.10 7,096,376 -0.28(-2.70%)
Jun 22, 2011 10.37 10.59 10.36 10.38 5,392,640 -0.04(-0.38%)
Jun 21, 2011 10.30 10.50 10.20 10.42 6,898,688 +0.22(+2.16%)
Jun 20, 2011 10.16 10.20 10.11 10.20 3,659,483 +0.00(+0.00%)
Jun 17, 2011 10.07 10.20 10.01 10.20 5,491,766 +0.28(+2.82%)
Jun 16, 2011 9.890 10.03 9.750 9.920 8,077,655 +0.03(+0.30%)
Jun 15, 2011 10.22 10.22 9.870 9.890 6,937,249 -0.45(-4.35%)
Jun 14, 2011 10.39 10.46 10.31 10.34 5,593,470 +0.10(+0.98%)
Jun 13, 2011 10.30 10.40 10.18 10.24 6,114,922 +0.14(+1.39%)
Jun 10, 2011 10.42 10.44 9.990 10.10 8,777,268 -0.37(-3.53%)
Jun 09, 2011 10.43 10.59 10.35 10.47 4,820,432 +0.01(+0.10%)
Jun 08, 2011 10.55 10.62 10.24 10.46 11,023,943 -0.13(-1.23%)
Jun 07, 2011 10.50 10.68 10.43 10.59 10,042,364 +0.15(+1.44%)
Jun 06, 2011 10.67 10.75 10.33 10.44 6,124,509 -0.29(-2.70%)
Jun 03, 2011 10.85 10.98 10.68 10.73 5,670,597 -0.28(-2.54%)
May 24, 2011 10.97 11.08 10.89 11.01 4,699,338 +0.06(+0.55%)
May 23, 2011 10.94 11.08 10.85 10.95 4,003,309 -0.17(-1.53%)
May 20, 2011 11.29 11.35 11.10 11.12 6,057,805 -0.25(-2.20%)
May 19, 2011 11.31 11.38 11.20 11.37 5,209,046 +0.13(+1.16%)
May 18, 2011 11.19 11.25 11.05 11.24 3,820,638 +0.04(+0.36%)
May 17, 2011 11.16 11.26 10.99 11.20 5,104,662 -0.01(-0.09%)
May 16, 2011 11.19 11.48 11.17 11.21 4,538,498 -0.01(-0.09%)
May 13, 2011 11.53 11.57 11.17 11.22 6,179,749 -0.30(-2.60%)
May 12, 2011 11.40 11.57 11.30 11.52 5,247,677 +0.07(+0.61%)
May 11, 2011 11.25 11.71 11.19 11.45 10,802,669 +0.20(+1.78%)
May 10, 2011 11.48 11.49 11.22 11.25 10,616,523 -0.19(-1.66%)
May 09, 2011 11.45 11.59 11.40 11.44 6,703,363 -0.03(-0.26%)
May 06, 2011 11.80 11.90 11.45 11.47 9,842,678 -0.16(-1.38%)
May 05, 2011 11.91 11.97 11.58 11.63 7,119,296 -0.44(-3.65%)
May 04, 2011 12.16 12.46 11.94 12.07 7,643,880 -0.11(-0.90%)
May 03, 2011 12.44 12.55 12.11 12.18 6,922,884 -0.34(-2.72%)
May 02, 2011 12.43 12.52 12.43 12.52 5,776,492 +0.33(+2.71%)
Apr 29, 2011 12.26 12.26 12.14 12.19 4,442,261 -0.06(-0.49%)
Apr 28, 2011 12.18 12.41 12.14 12.25 9,800,446 +0.05(+0.41%)
Apr 27, 2011 12.30 12.31 12.09 12.20 5,036,539 -0.10(-0.81%)
Apr 26, 2011 12.08 12.30 11.98 12.30 2,703,194 +0.31(+2.59%)
Apr 25, 2011 12.00 12.11 11.98 11.99 2,577,234 -0.03(-0.25%)
Apr 21, 2011 12.10 12.19 11.85 12.02 3,508,028 -0.02(-0.17%)
Apr 20, 2011 12.03 12.23 11.96 12.04 4,163,669 +0.20(+1.69%)
Apr 19, 2011 12.01 12.08 11.78 11.84 3,929,632 -0.11(-0.92%)
Apr 18, 2011 12.02 12.09 11.89 11.95 4,244,596 -0.31(-2.53%)
Apr 15, 2011 12.45 12.45 12.14 12.26 4,313,279 +0.00(+0.00%)
Apr 14, 2011 12.52 12.56 12.22 12.26 4,726,589 -0.29(-2.31%)
Apr 13, 2011 12.72 12.80 12.52 12.55 2,961,152 -0.13(-1.03%)
Apr 12, 2011 12.66 12.73 12.52 12.68 3,680,093 -0.06(-0.47%)
Apr 11, 2011 12.95 13.11 12.70 12.74 4,002,993 -0.25(-1.92%)
Apr 08, 2011 13.40 13.42 12.94 12.99 3,818,280 -0.32(-2.40%)
Apr 07, 2011 13.26 13.41 13.16 13.31 4,194,381 +0.03(+0.23%)
Apr 06, 2011 13.25 13.32 13.18 13.28 4,657,528 +0.08(+0.61%)
Apr 05, 2011 13.34 13.36 13.15 13.20 5,027,266 -0.16(-1.20%)
Apr 04, 2011 13.52 13.64 13.31 13.36 4,455,867 -0.18(-1.33%)
Apr 01, 2011 13.60 13.60 13.43 13.54 3,167,984 +0.08(+0.59%)
Mar 31, 2011 13.47 13.58 13.22 13.46 3,965,739 -0.04(-0.30%)
Mar 30, 2011 13.50 13.50 13.50 13.50 3,712,671 +0.25(+1.89%)
Mar 29, 2011 12.97 13.25 12.92 13.25 3,148,290 +0.27(+2.08%)
Mar 28, 2011 13.10 13.24 12.98 12.98 1,955,081 -0.09(-0.69%)
Mar 25, 2011 12.99 13.13 12.95 13.07 2,105,389 +0.11(+0.85%)
Mar 24, 2011 13.08 13.08 12.77 12.96 3,010,269 -0.03(-0.23%)
Mar 23, 2011 12.84 13.00 12.66 12.99 3,033,816 +0.08(+0.62%)
Mar 22, 2011 12.99 13.02 12.89 12.91 4,090,826 -0.06(-0.46%)
Mar 21, 2011 12.94 12.97 12.84 12.97 3,624,683 +0.21(+1.65%)
Mar 18, 2011 12.70 12.83 12.63 12.76 4,749,000 +0.31(+2.49%)
Mar 17, 2011 12.72 12.73 12.27 12.45 5,920,671 +0.03(+0.24%)
Mar 16, 2011 12.59 12.63 12.25 12.42 8,855,403 -0.20(-1.58%)
Mar 15, 2011 12.51 12.70 12.48 12.62 7,944,140 +0.01(+0.08%)
Mar 14, 2011 12.93 13.02 12.52 12.61 6,597,333 -0.39(-3.00%)
Mar 11, 2011 12.50 13.11 12.41 13.00 7,192,452 +0.39(+3.09%)
Mar 10, 2011 12.77 12.83 12.59 12.61 4,647,062 -0.33(-2.55%)
Mar 09, 2011 12.99 13.10 12.83 12.94 4,037,569 -0.07(-0.54%)
Mar 08, 2011 12.79 13.04 12.70 13.01 4,261,428 +0.26(+2.04%)
Mar 07, 2011 12.96 13.03 12.63 12.75 4,448,280 -0.12(-0.93%)
Mar 04, 2011 12.92 12.98 12.67 12.87 4,056,800 -0.10(-0.77%)
Mar 03, 2011 12.98 13.09 12.83 12.97 4,455,506 +0.17(+1.33%)
Mar 02, 2011 12.74 12.97 12.69 12.80 5,728,519 +0.00(+0.00%)
Mar 01, 2011 13.29 13.30 12.61 12.80 8,040,553 -0.43(-3.25%)
Feb 28, 2011 13.37 13.46 13.10 13.23 4,421,325 -0.07(-0.53%)
Feb 25, 2011 13.16 13.30 13.08 13.30 4,363,447 +0.22(+1.68%)
Feb 24, 2011 13.07 13.21 12.93 13.08 8,265,282 -0.02(-0.15%)
Feb 23, 2011 13.31 13.61 12.93 13.10 9,514,451 -0.22(-1.65%)
Feb 22, 2011 13.74 13.78 13.31 13.32 7,805,299 -0.67(-4.79%)
Feb 18, 2011 13.74 14.44 13.53 13.99 16,305,402 +0.24(+1.75%)
Feb 17, 2011 13.66 13.92 13.52 13.75 3,499,076 +0.03(+0.22%)
Feb 16, 2011 13.73 13.88 13.46 13.72 5,250,502 +0.04(+0.29%)
Feb 15, 2011 13.38 13.68 13.36 13.68 6,835,190 +0.26(+1.94%)
Feb 14, 2011 13.61 13.65 13.33 13.42 5,498,992 -0.17(-1.25%)
Feb 11, 2011 13.17 13.86 13.16 13.59 12,298,957 +0.57(+4.38%)
Feb 10, 2011 12.76 13.07 12.72 13.02 6,832,411 +0.27(+2.12%)
Feb 09, 2011 12.96 12.91 12.72 12.75 6,357,958 -0.21(-1.62%)
Feb 08, 2011 12.78 13.05 12.69 12.96 10,710,638 -0.04(-0.31%)
Feb 07, 2011 12.94 13.01 12.85 13.00 6,187,374 +0.09(+0.70%)
Feb 04, 2011 12.78 12.97 12.65 12.91 10,399,501 +0.08(+0.62%)
Feb 03, 2011 12.65 12.86 12.65 12.83 11,945,984 +0.07(+0.55%)
Feb 02, 2011 12.84 13.28 12.30 12.76 35,245,568 -1.18(-8.46%)
Feb 01, 2011 13.68 14.02 13.63 13.94 8,380,587 +0.37(+2.73%)
Jan 31, 2011 13.89 14.09 13.53 13.57 7,136,730 -0.28(-2.02%)
Jan 28, 2011 14.17 14.20 13.81 13.85 16,912,568 -0.27(-1.91%)
Jan 27, 2011 13.83 14.13 13.70 14.12 4,807,070 +0.35(+2.54%)
Jan 26, 2011 13.83 14.02 13.76 13.77 6,478,449 -0.03(-0.22%)
Jan 25, 2011 13.60 13.80 13.46 13.80 7,146,534 +0.15(+1.10%)
Jan 24, 2011 13.58 13.74 13.52 13.65 5,375,000 +0.04(+0.29%)
Jan 21, 2011 13.39 13.62 13.27 13.61 9,423,680 +0.30(+2.25%)
Jan 20, 2011 13.41 13.59 13.12 13.31 8,783,465 -0.13(-0.97%)
Jan 19, 2011 13.94 14.00 13.40 13.44 12,211,838 -0.71(-5.02%)
Jan 18, 2011 14.30 14.30 14.07 14.15 5,187,757 -0.16(-1.12%)
Jan 14, 2011 14.17 14.33 14.01 14.31 4,289,512 +0.09(+0.63%)
Jan 13, 2011 14.27 14.53 14.13 14.22 4,914,914 -0.09(-0.63%)
Jan 12, 2011 14.17 14.42 14.11 14.31 5,945,651 +0.08(+0.56%)
Jan 11, 2011 13.96 14.77 13.88 14.23 16,905,980 +0.35(+2.52%)
Jan 10, 2011 13.97 14.09 13.81 13.88 10,808,701 -0.24(-1.70%)
Jan 07, 2011 14.40 14.75 14.00 14.12 14,740,563 -0.09(-0.63%)
Jan 06, 2011 13.56 14.31 13.46 14.21 14,433,206 +0.78(+5.81%)
Jan 05, 2011 13.37 13.58 13.33 13.43 4,114,881 -0.06(-0.44%)
Jan 04, 2011 13.57 13.73 13.35 13.49 5,097,929 -0.01(-0.07%)
Jan 03, 2011 13.31 13.58 13.27 13.50 4,919,927 +0.36(+2.74%)
Dec 31, 2010 13.05 13.23 13.02 13.14 2,094,391 +0.08(+0.61%)
Dec 30, 2010 13.10 13.25 13.06 13.06 1,890,956 -0.08(-0.61%)
Dec 29, 2010 13.25 13.26 13.11 13.14 2,547,525 -0.05(-0.38%)
Dec 28, 2010 13.30 13.36 13.14 13.19 1,965,170 -0.11(-0.83%)
Dec 27, 2010 13.19 13.33 13.10 13.30 1,657,779 -0.01(-0.08%)
Dec 23, 2010 13.41 13.54 13.26 13.31 2,414,553 -0.10(-0.75%)
Dec 22, 2010 13.06 13.41 13.04 13.41 4,364,742 +0.39(+3.00%)
Dec 21, 2010 12.99 13.08 12.94 13.02 3,027,461 +0.16(+1.24%)
Dec 20, 2010 12.81 12.96 12.51 12.86 3,316,280 +0.02(+0.16%)
Dec 17, 2010 12.78 12.92 12.73 12.84 4,115,488 +0.04(+0.31%)
Dec 16, 2010 12.79 12.97 12.72 12.80 3,009,201 +0.03(+0.23%)
Dec 15, 2010 12.99 13.17 12.74 12.77 4,645,886 -0.26(-2.00%)
Dec 14, 2010 13.15 13.34 13.02 13.03 3,352,920 -0.08(-0.61%)
Dec 13, 2010 13.22 13.34 13.11 13.11 5,194,500 +0.06(+0.46%)
Dec 10, 2010 13.07 13.11 12.93 13.05 3,262,164 +0.05(+0.38%)
Dec 09, 2010 13.19 13.22 12.94 13.00 6,686,572 -0.06(-0.46%)
Dec 08, 2010 12.73 13.09 12.68 13.06 7,122,251 +0.38(+3.00%)
Dec 07, 2010 12.64 12.78 12.58 12.68 5,901,902 +0.27(+2.18%)
Dec 06, 2010 12.52 12.57 12.31 12.41 5,386,055 -0.14(-1.12%)
Dec 03, 2010 12.38 12.60 12.25 12.55 4,558,198 +0.07(+0.56%)
Dec 02, 2010 12.09 12.50 12.03 12.48 6,253,352 +0.46(+3.83%)
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.