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

Big Lots (NY: BIG )

3.520 -0.040 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2013 24.87 25.31 24.77 25.06 1,535,305 +0.11(+0.45%)
Feb 27, 2013 24.63 25.10 24.63 24.95 949,622 +0.41(+1.66%)
Feb 26, 2013 24.73 25.13 24.40 24.54 1,257,030 -0.02(-0.09%)
Feb 25, 2013 25.37 25.52 24.54 24.56 1,081,948 -0.59(-2.33%)
Feb 22, 2013 25.45 25.61 25.02 25.15 1,334,341 -0.15(-0.59%)
Feb 21, 2013 25.28 26.07 25.22 25.30 1,440,945 -0.01(-0.03%)
Feb 20, 2013 25.93 26.01 25.30 25.31 1,447,788 -0.53(-2.07%)
Feb 19, 2013 25.59 25.89 25.20 25.84 1,690,616 +0.37(+1.45%)
Feb 15, 2013 26.11 26.12 25.36 25.47 2,745,427 -0.68(-2.62%)
Feb 14, 2013 25.23 26.28 25.06 26.16 3,896,465 +0.95(+3.76%)
Feb 13, 2013 25.04 25.59 24.98 25.21 22,882,934 +0.19(+0.75%)
Feb 12, 2013 24.98 25.06 24.82 25.02 1,255,731 +0.01(+0.03%)
Feb 11, 2013 24.82 25.14 24.72 25.01 1,327,832 +0.30(+1.22%)
Feb 08, 2013 24.57 24.82 24.34 24.71 1,479,758 -0.04(-0.15%)
Feb 07, 2013 24.86 25.00 24.50 24.75 792,612 -0.09(-0.36%)
Feb 06, 2013 24.51 25.01 24.46 24.84 1,195,041 +0.38(+1.57%)
Feb 04, 2013 24.17 24.55 24.13 24.46 2,610,430 +0.12(+0.49%)
Feb 01, 2013 24.28 24.54 24.08 24.34 2,445,059 +0.14(+0.59%)
Jan 31, 2013 23.93 24.58 23.93 24.19 1,921,809 +0.26(+1.07%)
Jan 30, 2013 24.15 24.26 23.88 23.94 1,162,709 -0.16(-0.66%)
Jan 29, 2013 24.16 24.28 23.93 24.10 987,194 -0.14(-0.56%)
Jan 28, 2013 24.05 24.41 23.97 24.23 1,569,205 +0.29(+1.19%)
Jan 25, 2013 23.61 24.19 23.52 23.94 3,153,087 +0.50(+2.15%)
Jan 24, 2013 23.27 23.55 23.00 23.44 1,503,568 +0.20(+0.84%)
Jan 23, 2013 23.48 23.56 23.11 23.24 755,563 -0.23(-0.96%)
Jan 22, 2013 23.13 23.71 23.04 23.47 1,289,271 +0.29(+1.27%)
Jan 18, 2013 23.43 23.63 22.86 23.18 1,833,883 -0.32(-1.35%)
Jan 17, 2013 22.54 24.23 22.12 23.49 5,747,643 +1.10(+4.91%)
Jan 16, 2013 22.48 22.87 22.31 22.39 1,023,734 -0.02(-0.07%)
Jan 15, 2013 21.52 22.51 21.45 22.41 1,826,469 +0.78(+3.58%)
Jan 14, 2013 21.24 21.80 21.24 21.63 1,845,161 +0.44(+2.06%)
Jan 11, 2013 20.99 21.20 20.84 21.20 987,696 +0.20(+0.97%)
Jan 10, 2013 20.98 21.23 20.71 20.99 1,445,368 +0.05(+0.22%)
Jan 09, 2013 21.48 21.58 20.83 20.95 1,156,652 -0.53(-2.45%)
Jan 08, 2013 21.80 21.80 21.43 21.48 1,129,023 -0.44(-2.03%)
Jan 07, 2013 21.95 22.11 21.70 21.92 657,383 -0.17(-0.75%)
Jan 04, 2013 21.97 22.24 21.82 22.09 1,029,942 +0.20(+0.93%)
Jan 03, 2013 21.01 22.06 20.63 21.88 2,064,751 +0.59(+2.79%)
Jan 02, 2013 21.58 21.58 21.15 21.29 1,712,497 -0.13(-0.60%)
Dec 31, 2012 20.90 21.43 20.78 21.42 1,068,382 +0.53(+2.56%)
Dec 28, 2012 20.81 21.23 20.78 20.88 909,201 -0.09(-0.43%)
Dec 27, 2012 21.09 21.22 20.61 20.97 1,086,460 -0.16(-0.75%)
Dec 26, 2012 21.49 21.58 20.95 21.13 930,870 -0.35(-1.65%)
Dec 24, 2012 21.36 21.70 21.36 21.48 454,270 -0.02(-0.11%)
Dec 21, 2012 21.10 21.60 20.92 21.51 2,293,579 +0.47(+2.22%)
Dec 20, 2012 21.44 21.50 21.00 21.04 1,121,170 -0.41(-1.89%)
Dec 19, 2012 21.79 21.79 21.43 21.45 962,846 -0.29(-1.35%)
Dec 18, 2012 20.83 21.85 20.83 21.74 2,316,524 +0.90(+4.30%)
Dec 17, 2012 20.51 20.89 20.51 20.84 1,309,865 +0.36(+1.76%)
Dec 14, 2012 20.81 20.94 20.39 20.48 1,185,974 -0.41(-1.95%)
Dec 13, 2012 20.83 21.29 20.83 20.89 1,662,248 +0.08(+0.40%)
Dec 12, 2012 21.26 21.39 20.74 20.81 1,642,680 -0.46(-2.16%)
Dec 11, 2012 21.60 21.75 21.12 21.27 1,418,597 -0.26(-1.19%)
Dec 10, 2012 21.12 21.59 21.07 21.52 1,878,227 +0.32(+1.49%)
Dec 07, 2012 22.39 22.54 20.92 21.21 4,463,864 -1.29(-5.72%)
Dec 06, 2012 21.94 23.08 21.89 22.49 2,774,466 -0.13(-0.57%)
Dec 05, 2012 23.27 23.46 22.50 22.62 4,222,738 -0.91(-3.87%)
Dec 04, 2012 22.47 24.18 22.46 23.53 13,806,651 +2.34(+11.04%)
Nov 30, 2012 21.19 21.26 20.85 21.19 1,743,838 +0.03(+0.14%)
Nov 29, 2012 20.99 21.28 20.81 21.16 1,253,401 +0.25(+1.19%)
Nov 28, 2012 20.55 21.04 20.50 20.91 1,347,853 +0.33(+1.61%)
Nov 27, 2012 20.82 21.05 20.55 20.58 1,187,259 -0.28(-1.33%)
Nov 26, 2012 21.38 21.42 20.49 20.86 1,448,711 -0.57(-2.67%)
Nov 23, 2012 20.86 21.47 20.86 21.43 440,779 +0.65(+3.15%)
Nov 21, 2012 20.78 20.93 20.62 20.78 772,584 +0.05(+0.22%)
Nov 20, 2012 20.95 20.96 20.60 20.73 771,887 -0.26(-1.25%)
Nov 19, 2012 20.66 20.99 20.60 20.99 809,729 +0.53(+2.61%)
Nov 16, 2012 20.61 20.61 20.08 20.46 1,486,658 -0.15(-0.73%)
Nov 15, 2012 20.30 20.67 20.11 20.61 907,370 +0.40(+1.97%)
Nov 14, 2012 20.42 20.69 20.17 20.21 1,660,844 -0.47(-2.26%)
Nov 13, 2012 21.71 22.03 20.55 20.68 4,897,231 -1.08(-4.95%)
Nov 12, 2012 21.78 22.17 21.36 21.75 1,444,731 -0.02(-0.07%)
Nov 09, 2012 22.25 22.42 21.66 21.77 1,758,911 -0.54(-2.43%)
Nov 08, 2012 22.95 22.97 22.24 22.31 1,161,605 -0.69(-3.01%)
Nov 07, 2012 23.24 23.39 22.76 23.00 984,548 -0.43(-1.83%)
Nov 06, 2012 23.03 23.87 23.03 23.43 1,302,758 +0.46(+2.00%)
Nov 05, 2012 22.76 23.03 22.62 22.97 716,464 +0.18(+0.79%)
Nov 02, 2012 23.09 23.18 22.76 22.79 1,185,719 -0.17(-0.75%)
Nov 01, 2012 21.95 23.11 21.84 22.97 1,536,913 +1.05(+4.77%)
Oct 31, 2012 21.89 22.36 21.78 21.92 1,101,520 +0.26(+1.22%)
Oct 26, 2012 22.01 21.66 21.66 21.66 1,222,988 -0.32(-1.47%)
Oct 25, 2012 21.97 22.23 21.91 21.98 1,082,258 +0.16(+0.72%)
Oct 24, 2012 21.68 21.93 21.42 21.82 2,175,545 +0.26(+1.22%)
Oct 23, 2012 21.88 21.97 21.42 21.56 2,117,327 -0.43(-1.95%)
Oct 19, 2012 22.57 22.62 21.96 21.99 2,114,980 -0.54(-2.40%)
Oct 18, 2012 23.03 23.12 22.51 22.53 1,565,345 -0.50(-2.16%)
Oct 17, 2012 23.30 23.52 22.95 23.03 2,020,495 -0.22(-0.94%)
Oct 16, 2012 23.30 23.45 23.15 23.24 841,893 +0.04(+0.16%)
Oct 15, 2012 22.86 23.36 22.85 23.21 1,694,308 +0.58(+2.56%)
Oct 12, 2012 22.74 22.83 22.46 22.63 935,541 -0.19(-0.82%)
Oct 11, 2012 22.98 23.30 22.70 22.82 1,504,367 -0.05(-0.20%)
Oct 10, 2012 22.68 23.04 22.63 22.86 954,637 +0.23(+1.03%)
Oct 09, 2012 22.83 23.11 22.45 22.63 1,934,789 -0.27(-1.18%)
Oct 08, 2012 23.07 23.35 22.76 22.90 1,599,887 -0.21(-0.91%)
Oct 05, 2012 22.91 23.33 22.88 23.11 980,233 +0.32(+1.39%)
Oct 04, 2012 22.45 22.88 22.44 22.79 1,214,808 +0.37(+1.64%)
Oct 03, 2012 22.42 22.52 22.27 22.42 1,300,504 +0.11(+0.51%)
Oct 02, 2012 22.77 22.82 22.26 22.31 1,801,658 -0.37(-1.63%)
Oct 01, 2012 22.39 22.81 22.39 22.68 1,755,452 +0.42(+1.89%)
Sep 28, 2012 22.13 22.46 21.93 22.26 2,385,243 +0.11(+0.51%)
Sep 27, 2012 22.35 22.39 21.88 22.15 1,713,451 -0.17(-0.74%)
Sep 26, 2012 22.33 22.49 21.88 22.31 1,738,809 +0.05(+0.20%)
Sep 25, 2012 23.43 23.58 22.21 22.27 2,521,488 -0.96(-4.15%)
Sep 24, 2012 23.12 23.34 23.00 23.23 987,934 -0.02(-0.10%)
Sep 21, 2012 23.64 23.74 23.15 23.25 2,396,549 -0.22(-0.93%)
Sep 20, 2012 23.64 23.73 23.35 23.47 1,801,105 -0.19(-0.80%)
Sep 19, 2012 23.68 23.91 23.49 23.66 1,245,240 -0.09(-0.38%)
Sep 18, 2012 23.83 23.89 23.58 23.75 1,305,304 -0.14(-0.57%)
Sep 17, 2012 23.85 23.93 23.54 23.88 1,702,798 -0.07(-0.28%)
Sep 14, 2012 23.01 24.00 23.01 23.95 2,871,619 +1.03(+4.50%)
Sep 13, 2012 22.88 23.09 22.67 22.92 2,169,306 +0.05(+0.23%)
Sep 12, 2012 23.01 23.09 22.82 22.87 1,130,875 -0.03(-0.13%)
Sep 11, 2012 22.97 23.03 22.83 22.90 1,475,770 -0.06(-0.26%)
Sep 10, 2012 23.09 23.33 22.94 22.96 1,531,419 -0.12(-0.52%)
Sep 07, 2012 23.05 23.15 22.84 23.08 1,464,299 +0.05(+0.23%)
Sep 06, 2012 23.14 23.27 22.96 23.03 1,294,972 +0.03(+0.13%)
Sep 05, 2012 23.04 23.17 22.66 23.00 1,197,655 -0.01(-0.03%)
Sep 04, 2012 22.94 23.10 22.57 23.00 1,389,668 +0.10(+0.43%)
Aug 31, 2012 23.00 23.00 22.64 22.91 1,255,683 +0.05(+0.23%)
Aug 30, 2012 22.90 22.93 22.62 22.85 1,408,643 -0.05(-0.20%)
Aug 29, 2012 23.46 23.47 22.89 22.90 1,384,613 -0.16(-0.69%)
Aug 27, 2012 22.85 23.23 22.78 23.06 2,542,064 +0.27(+1.19%)
Aug 24, 2012 22.76 23.32 22.51 22.79 5,033,935 -0.36(-1.56%)
Aug 23, 2012 24.03 24.38 22.07 23.15 21,338,944 -6.08(-20.80%)
Aug 22, 2012 29.01 29.52 28.81 29.23 1,654,882 +0.08(+0.28%)
Aug 21, 2012 29.25 29.46 29.07 29.14 894,437 -0.02(-0.05%)
Aug 20, 2012 28.87 29.23 28.66 29.16 1,583,894 +0.21(+0.73%)
Aug 17, 2012 29.00 29.20 28.86 28.95 821,601 +0.03(+0.10%)
Aug 16, 2012 28.66 28.99 28.59 28.92 1,017,039 +0.23(+0.79%)
Aug 15, 2012 28.66 28.95 28.64 28.69 823,023 +0.02(+0.05%)
Aug 14, 2012 28.72 28.97 28.66 28.68 943,861 +0.07(+0.24%)
Aug 13, 2012 28.75 28.79 28.29 28.61 2,025,318 -0.32(-1.09%)
Aug 10, 2012 30.10 30.13 28.79 28.93 4,125,760 -2.16(-6.95%)
Aug 09, 2012 31.43 31.43 30.94 31.09 640,639 -0.31(-0.98%)
Aug 08, 2012 31.34 31.49 31.03 31.39 607,544 +0.05(+0.14%)
Aug 07, 2012 31.61 31.80 31.30 31.35 1,880,604 -0.21(-0.67%)
Aug 06, 2012 31.36 31.71 31.19 31.56 1,256,342 +0.32(+1.04%)
Aug 03, 2012 30.74 31.25 30.67 31.24 1,124,922 +0.90(+2.98%)
Aug 02, 2012 30.29 30.84 30.28 30.33 1,259,450 -0.16(-0.52%)
Aug 01, 2012 30.59 30.68 30.24 30.49 812,329 +0.01(+0.02%)
Jul 31, 2012 30.64 30.84 30.36 30.48 920,810 -0.29(-0.93%)
Jul 30, 2012 30.85 31.07 30.48 30.77 995,407 -0.09(-0.29%)
Jul 27, 2012 30.09 31.08 30.07 30.86 1,165,100 +1.00(+3.35%)
Jul 26, 2012 29.38 30.02 28.98 29.86 1,177,123 +0.75(+2.59%)
Jul 25, 2012 29.29 29.45 28.90 29.11 1,007,344 -0.19(-0.64%)
Jul 24, 2012 29.48 29.48 28.98 29.29 1,257,188 -0.09(-0.31%)
Jul 23, 2012 29.07 29.54 28.92 29.39 892,887 -0.07(-0.23%)
Jul 20, 2012 29.47 29.75 29.20 29.45 803,256 -0.02(-0.05%)
Jul 19, 2012 29.45 29.63 29.18 29.47 701,726 +0.15(+0.51%)
Jul 18, 2012 29.04 29.63 29.04 29.32 1,033,835 +0.12(+0.41%)
Jul 17, 2012 29.16 29.32 28.89 29.20 1,006,414 +0.13(+0.44%)
Jul 16, 2012 29.26 29.36 28.90 29.07 807,028 -0.30(-1.02%)
Jul 13, 2012 29.54 29.67 29.14 29.37 1,189,822 -0.07(-0.23%)
Jul 12, 2012 29.39 29.54 28.64 29.44 2,703,860 -0.07(-0.23%)
Jul 11, 2012 30.44 30.44 29.26 29.51 1,923,625 -0.85(-2.80%)
Jul 10, 2012 30.55 30.61 30.22 30.36 1,330,457 +0.08(+0.25%)
Jul 09, 2012 30.55 30.66 29.92 30.28 1,129,550 -0.32(-1.06%)
Jul 06, 2012 30.45 30.73 30.39 30.60 921,698 -0.02(-0.07%)
Jul 05, 2012 30.54 30.70 30.22 30.63 1,471,231 +0.06(+0.20%)
Jul 03, 2012 30.81 30.81 30.48 30.57 751,212 -0.20(-0.64%)
Jul 02, 2012 30.69 31.11 30.66 30.76 1,701,798 +0.07(+0.22%)
Jun 29, 2012 30.71 31.17 30.54 30.69 2,856,966 +0.50(+1.67%)
Jun 28, 2012 29.60 30.33 29.47 30.19 2,156,816 +0.14(+0.45%)
Jun 27, 2012 30.09 30.21 29.77 30.05 1,335,251 -0.01(-0.02%)
Jun 26, 2012 29.17 30.24 29.14 30.06 1,418,724 +0.97(+3.34%)
Jun 25, 2012 28.96 29.20 28.76 29.09 999,957 -0.24(-0.82%)
Jun 22, 2012 29.11 29.38 28.97 29.33 1,597,519 +0.29(+0.98%)
Jun 21, 2012 29.66 29.84 28.87 29.05 1,295,102 -0.69(-2.33%)
Jun 20, 2012 29.54 29.89 29.41 29.74 1,098,236 +0.29(+0.97%)
Jun 19, 2012 28.91 29.60 28.75 29.45 1,148,769 +0.77(+2.68%)
Jun 18, 2012 28.49 28.90 28.42 28.69 1,454,144 +0.11(+0.39%)
Jun 15, 2012 28.50 28.62 28.41 28.57 1,817,124 +0.17(+0.61%)
Jun 14, 2012 28.45 28.72 28.26 28.40 1,871,429 +0.14(+0.48%)
Jun 13, 2012 28.69 28.92 28.19 28.26 1,231,792 -0.50(-1.75%)
Jun 12, 2012 28.59 28.84 28.41 28.77 938,954 +0.30(+1.06%)
Jun 11, 2012 29.17 29.19 28.44 28.47 1,099,052 -0.56(-1.92%)
Jun 08, 2012 28.37 29.17 28.37 29.02 853,693 +0.60(+2.12%)
Jun 07, 2012 28.95 28.96 28.39 28.42 1,171,941 -0.31(-1.07%)
Jun 06, 2012 28.57 28.93 28.49 28.73 1,547,789 +0.31(+1.09%)
Jun 05, 2012 27.93 28.58 27.75 28.42 1,818,746 +0.49(+1.75%)
Jun 04, 2012 27.60 27.99 27.26 27.93 1,700,765 +0.45(+1.64%)
Jun 01, 2012 27.11 27.75 27.11 27.48 2,107,197 -0.17(-0.63%)
May 31, 2012 27.84 27.94 27.06 27.65 2,938,368 -0.24(-0.86%)
May 30, 2012 28.19 28.59 27.62 27.90 2,730,917 -0.59(-2.09%)
May 29, 2012 28.14 28.59 28.08 28.49 2,673,467 +0.42(+1.50%)
May 25, 2012 26.95 28.57 26.95 28.07 2,821,921 +1.17(+4.34%)
May 24, 2012 27.28 27.32 26.39 26.90 2,579,839 -0.42(-1.54%)
May 23, 2012 25.45 27.68 25.21 27.32 5,533,402 +1.14(+4.37%)
May 22, 2012 26.73 26.96 26.03 26.18 3,298,424 -0.28(-1.05%)
May 21, 2012 26.68 26.86 26.27 26.46 2,589,414 -0.20(-0.76%)
May 18, 2012 26.40 26.71 26.07 26.66 1,818,037 +0.37(+1.40%)
May 17, 2012 27.13 27.23 26.22 26.29 1,335,863 -0.91(-3.35%)
May 16, 2012 27.29 27.50 27.04 27.20 1,360,864 -0.06(-0.22%)
May 15, 2012 27.04 27.64 26.83 27.26 1,421,532 +0.37(+1.37%)
May 14, 2012 27.08 27.30 26.83 26.89 1,338,261 -0.40(-1.46%)
May 11, 2012 27.46 27.80 27.25 27.29 1,287,119 -0.35(-1.25%)
May 10, 2012 27.68 28.71 27.56 27.64 2,491,175 +0.39(+1.44%)
May 09, 2012 26.98 27.56 26.87 27.25 2,165,582 +0.11(+0.39%)
May 08, 2012 27.74 27.74 25.98 27.14 2,871,666 -0.85(-3.04%)
May 07, 2012 27.36 28.19 27.35 27.99 1,774,479 +0.50(+1.83%)
May 04, 2012 27.88 27.96 27.35 27.49 1,443,225 -0.57(-2.04%)
May 03, 2012 27.90 28.47 27.79 28.06 2,292,166 +0.11(+0.38%)
May 02, 2012 27.38 28.08 27.29 27.96 1,769,054 +0.53(+1.92%)
May 01, 2012 27.59 27.95 27.37 27.43 1,536,274 -0.14(-0.52%)
Apr 30, 2012 28.05 28.17 27.22 27.57 2,221,422 -0.53(-1.87%)
Apr 27, 2012 27.38 28.31 27.35 28.10 2,864,608 +0.79(+2.89%)
Apr 26, 2012 26.59 27.45 26.49 27.31 3,628,200 +0.74(+2.78%)
Apr 25, 2012 26.28 26.73 25.93 26.57 6,405,427 +0.45(+1.73%)
Apr 24, 2012 27.93 28.03 26.00 26.12 17,553,816 -8.28(-24.06%)
Apr 23, 2012 34.19 34.41 33.98 34.40 1,591,094 -0.12(-0.35%)
Apr 20, 2012 34.29 34.60 34.20 34.52 1,375,843 +0.42(+1.24%)
Apr 19, 2012 33.92 34.27 33.69 34.10 1,163,476 +0.20(+0.60%)
Apr 18, 2012 34.02 34.05 33.50 33.89 1,419,728 -0.21(-0.62%)
Apr 17, 2012 34.05 34.29 33.81 34.10 2,219,251 +0.24(+0.71%)
Apr 16, 2012 34.28 34.28 33.60 33.86 2,332,435 -0.38(-1.12%)
Apr 13, 2012 34.12 34.34 33.99 34.25 1,385,837 +0.12(+0.35%)
Apr 12, 2012 33.40 34.13 33.34 34.13 2,017,019 +0.75(+2.23%)
Apr 11, 2012 32.45 33.43 32.45 33.38 1,818,200 +1.17(+3.64%)
Apr 10, 2012 32.39 32.60 32.07 32.21 2,641,561 -0.17(-0.51%)
Apr 09, 2012 32.51 32.53 32.03 32.37 2,237,324 -0.55(-1.67%)
Apr 05, 2012 33.05 33.40 32.87 32.92 1,295,203 -0.14(-0.41%)
Apr 04, 2012 32.76 33.28 32.73 33.06 1,670,598 +0.05(+0.16%)
Apr 03, 2012 32.92 33.33 32.75 33.00 1,459,498 +0.02(+0.05%)
Apr 02, 2012 32.09 33.02 32.08 32.99 1,938,734 +0.62(+1.91%)
Mar 30, 2012 32.91 32.91 32.24 32.37 1,771,523 -0.30(-0.92%)
Mar 29, 2012 33.19 33.19 31.60 32.67 6,083,871 -1.63(-4.76%)
Mar 28, 2012 35.16 35.45 34.31 34.31 1,906,409 -0.92(-2.61%)
Mar 27, 2012 34.86 35.53 34.68 35.22 2,282,226 +0.31(+0.88%)
Mar 26, 2012 34.65 35.11 34.58 34.92 1,133,747 +0.56(+1.62%)
Mar 23, 2012 34.16 34.43 33.55 34.36 802,296 +0.23(+0.66%)
Mar 22, 2012 34.07 34.27 33.85 34.13 700,652 -0.13(-0.37%)
Mar 21, 2012 34.32 34.47 34.16 34.26 1,079,735 +0.01(+0.02%)
Mar 20, 2012 34.03 34.29 33.78 34.25 1,164,015 +0.00(+0.00%)
Mar 19, 2012 34.06 34.49 33.95 34.25 961,650 +0.08(+0.22%)
Mar 16, 2012 34.37 34.42 33.94 34.18 1,497,073 -0.11(-0.31%)
Mar 15, 2012 34.32 34.45 34.13 34.28 1,135,636 -0.04(-0.11%)
Mar 14, 2012 34.48 34.52 34.10 34.32 895,497 -0.17(-0.50%)
Mar 13, 2012 34.22 34.54 34.01 34.49 938,046 +0.40(+1.17%)
Mar 12, 2012 34.16 34.25 33.96 34.10 926,317 -0.09(-0.26%)
Mar 09, 2012 33.99 34.35 33.87 34.19 1,041,290 +0.32(+0.96%)
Mar 08, 2012 33.85 33.93 33.59 33.86 1,663,120 +0.08(+0.22%)
Mar 07, 2012 33.46 33.86 33.34 33.79 1,684,561 +0.38(+1.15%)
Mar 06, 2012 32.58 33.45 32.56 33.40 2,744,325 +0.18(+0.54%)
Mar 05, 2012 32.60 33.44 32.33 33.22 3,199,151 +1.08(+3.37%)
Mar 02, 2012 33.02 33.51 31.73 32.14 4,368,831 -1.34(-4.00%)
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.