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

DSW Inc (NY: DSW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 10.70 11.70 10.70 10.87 296,744 +0.29(+2.74%)
Apr 29, 2009 10.36 11.09 10.00 10.58 364,566 +0.48(+4.75%)
Apr 28, 2009 9.350 10.40 9.340 10.10 482,842 +0.72(+7.68%)
Apr 27, 2009 9.500 9.630 9.120 9.380 373,504 -0.23(-2.39%)
Apr 24, 2009 9.880 9.970 9.530 9.610 389,882 -0.12(-1.23%)
Apr 23, 2009 10.31 10.31 9.460 9.730 298,047 -0.31(-3.09%)
Apr 22, 2009 9.950 10.67 9.930 10.04 400,804 +0.04(+0.40%)
Apr 21, 2009 10.11 10.30 9.640 10.00 303,093 -0.10(-0.99%)
Apr 20, 2009 10.83 10.83 9.960 10.10 232,442 -0.99(-8.93%)
Apr 17, 2009 11.46 11.46 10.89 11.09 194,023 -0.32(-2.80%)
Apr 16, 2009 10.72 11.61 10.59 11.41 280,793 +0.79(+7.44%)
Apr 15, 2009 10.96 11.28 10.24 10.62 222,493 -0.40(-3.63%)
Apr 14, 2009 11.34 11.68 10.93 11.02 273,122 -0.52(-4.51%)
Apr 13, 2009 11.09 11.59 10.99 11.54 164,155 +0.29(+2.58%)
Apr 09, 2009 10.91 11.35 10.89 11.25 245,479 +0.69(+6.53%)
Apr 08, 2009 10.12 10.75 10.01 10.56 191,958 +0.44(+4.35%)
Apr 07, 2009 10.50 10.55 9.970 10.12 203,942 -0.61(-5.68%)
Apr 06, 2009 10.85 11.05 10.27 10.73 252,152 -0.32(-2.90%)
Apr 03, 2009 10.64 11.05 10.55 11.05 206,807 +0.41(+3.85%)
Apr 02, 2009 10.10 10.68 10.03 10.64 453,133 +0.64(+6.40%)
Apr 01, 2009 9.100 10.03 9.100 10.00 366,317 +0.71(+7.64%)
Mar 31, 2009 9.370 9.470 8.910 9.290 237,134 -0.03(-0.32%)
Mar 30, 2009 8.960 9.420 8.730 9.320 266,121 +0.27(+2.98%)
Mar 26, 2009 9.320 9.510 8.860 9.050 480,316 -0.17(-1.84%)
Mar 25, 2009 9.090 9.940 8.500 9.220 524,707 -0.75(-7.52%)
Mar 24, 2009 10.00 10.22 9.580 9.970 358,094 -0.20(-1.97%)
Mar 23, 2009 9.940 10.18 9.910 10.17 194,223 +0.94(+10.18%)
Mar 20, 2009 9.760 9.760 9.220 9.230 203,296 -0.54(-5.53%)
Mar 19, 2009 9.890 10.00 9.610 9.770 149,110 -0.07(-0.71%)
Mar 18, 2009 8.900 9.900 8.820 9.840 342,887 +0.94(+10.56%)
Mar 17, 2009 8.050 8.900 8.010 8.900 184,743 +0.80(+9.88%)
Mar 16, 2009 8.470 8.480 8.030 8.100 224,914 -0.35(-4.14%)
Mar 13, 2009 7.800 8.510 7.800 8.450 0 +0.69(+8.89%)
Mar 12, 2009 7.010 7.840 6.920 7.760 579,229 +0.69(+9.76%)
Mar 11, 2009 7.180 7.250 6.880 7.070 192,926 -0.03(-0.42%)
Mar 10, 2009 6.940 7.160 6.740 7.100 433,312 +0.43(+6.45%)
Mar 09, 2009 6.900 7.100 6.660 6.670 318,332 -0.26(-3.75%)
Mar 06, 2009 7.580 7.680 6.780 6.930 0 -0.69(-9.05%)
Mar 05, 2009 7.570 7.790 7.560 7.620 167,324 -0.14(-1.81%)
Mar 04, 2009 7.970 8.070 7.440 7.760 434,911 -0.60(-7.18%)
Mar 02, 2009 8.500 8.670 8.350 8.360 151,573 -0.35(-4.02%)
Feb 27, 2009 8.770 9.170 8.590 8.710 0 -0.16(-1.80%)
Feb 26, 2009 9.110 9.280 8.800 8.870 235,779 -0.18(-1.99%)
Feb 25, 2009 8.920 9.150 8.720 9.050 292,963 +0.02(+0.22%)
Feb 24, 2009 9.090 9.090 8.560 9.030 229,982 +0.20(+2.27%)
Feb 23, 2009 9.240 9.240 8.730 8.830 305,134 -0.06(-0.67%)
Feb 20, 2009 8.910 9.050 8.720 8.890 224,925 -0.18(-1.98%)
Feb 19, 2009 9.390 9.470 9.050 9.070 93,521 -0.16(-1.73%)
Feb 18, 2009 9.640 9.790 9.120 9.230 169,876 -0.37(-3.85%)
Feb 17, 2009 9.760 9.950 9.420 9.600 229,465 -0.51(-5.04%)
Feb 13, 2009 10.46 10.53 10.00 10.11 103,842 -0.29(-2.79%)
Feb 12, 2009 10.48 10.55 10.00 10.40 181,141 -0.25(-2.35%)
Feb 11, 2009 10.58 10.80 10.45 10.65 226,941 +0.04(+0.38%)
Feb 10, 2009 11.07 11.20 10.57 10.61 223,522 -0.49(-4.41%)
Feb 09, 2009 11.09 11.21 10.89 11.10 260,408 +0.03(+0.27%)
Feb 06, 2009 10.14 11.16 10.11 11.07 282,675 +0.86(+8.42%)
Feb 05, 2009 9.880 10.28 9.870 10.21 139,489 +0.19(+1.90%)
Feb 04, 2009 10.19 10.35 9.930 10.02 207,607 -0.14(-1.38%)
Feb 03, 2009 10.25 10.30 9.790 10.16 181,428 -0.02(-0.20%)
Feb 02, 2009 9.870 10.56 9.845 10.18 234,292 +0.20(+2.00%)
Jan 30, 2009 10.45 10.45 9.890 9.980 0 -0.44(-4.22%)
Jan 29, 2009 11.18 11.27 10.34 10.42 163,379 -0.94(-8.27%)
Jan 28, 2009 10.74 11.37 10.62 11.36 284,955 +0.88(+8.40%)
Jan 27, 2009 10.68 10.98 10.39 10.48 388,795 -0.17(-1.60%)
Jan 26, 2009 10.16 10.70 10.07 10.65 346,342 +0.47(+4.62%)
Jan 23, 2009 9.670 11.00 9.610 10.18 995,399 +0.67(+7.05%)
Jan 22, 2009 9.400 10.13 9.250 9.510 320,233 -0.09(-0.94%)
Jan 21, 2009 9.330 9.670 8.850 9.600 243,281 +0.38(+4.12%)
Jan 20, 2009 10.00 10.02 9.070 9.220 226,385 -0.81(-8.08%)
Jan 16, 2009 10.13 10.40 9.800 10.03 306,318 +0.15(+1.52%)
Jan 15, 2009 9.760 10.24 9.270 9.880 440,497 +0.21(+2.17%)
Jan 14, 2009 10.40 10.45 9.660 9.670 352,606 -1.00(-9.37%)
Jan 13, 2009 10.44 10.98 10.32 10.67 214,614 +0.09(+0.85%)
Jan 12, 2009 10.53 10.96 9.800 10.58 698,922 +0.08(+0.76%)
Jan 09, 2009 11.17 11.18 10.36 10.50 292,689 -0.65(-5.83%)
Jan 08, 2009 11.10 11.43 10.91 11.15 189,819 +0.03(+0.27%)
Jan 07, 2009 11.27 11.55 11.04 11.12 212,947 -0.37(-3.22%)
Jan 06, 2009 11.80 11.89 11.39 11.49 382,686 -0.16(-1.37%)
Jan 05, 2009 12.04 12.04 11.50 11.65 334,036 -0.51(-4.19%)
Jan 02, 2009 12.33 12.43 11.97 12.16 0 -0.30(-2.41%)
Jan 01, 2009 11.95 12.61 11.53 12.46 0 +0.00(+0.00%)
Dec 31, 2008 11.95 12.61 11.53 12.46 281,334 +0.60(+5.06%)
Dec 30, 2008 11.62 11.95 11.42 11.86 252,227 +0.34(+2.95%)
Dec 29, 2008 11.75 11.89 11.38 11.52 278,313 -0.23(-1.96%)
Dec 26, 2008 11.77 12.33 11.50 11.75 123,856 +0.05(+0.43%)
Dec 24, 2008 11.34 11.85 11.07 11.70 140,533 +0.30(+2.63%)
Dec 23, 2008 11.59 11.90 11.24 11.40 229,365 -0.12(-1.04%)
Dec 22, 2008 11.61 11.74 11.08 11.52 193,433 -0.09(-0.78%)
Dec 19, 2008 11.12 11.99 10.89 11.61 504,723 +0.71(+6.51%)
Dec 18, 2008 10.80 11.22 10.75 10.90 296,340 +0.20(+1.87%)
Dec 17, 2008 10.64 10.84 10.44 10.70 335,906 +0.00(+0.00%)
Dec 16, 2008 10.00 11.15 10.00 10.70 486,910 +0.86(+8.74%)
Dec 15, 2008 10.17 10.37 9.570 9.840 197,502 -0.20(-1.99%)
Dec 12, 2008 9.550 10.53 9.500 10.04 350,819 +0.21(+2.14%)
Dec 11, 2008 10.60 10.89 9.690 9.830 270,273 -1.00(-9.23%)
Dec 10, 2008 10.54 11.15 10.54 10.83 241,890 +0.23(+2.17%)
Dec 09, 2008 10.89 11.78 10.30 10.60 392,112 -0.49(-4.42%)
Dec 08, 2008 10.74 11.43 10.44 11.09 317,024 +0.56(+5.32%)
Dec 05, 2008 9.190 10.65 9.190 10.53 588,775 +0.97(+10.15%)
Dec 04, 2008 9.120 10.62 8.790 9.560 928,889 +0.24(+2.58%)
Dec 03, 2008 8.980 9.600 8.540 9.320 464,598 +0.08(+0.87%)
Dec 02, 2008 9.210 9.570 8.860 9.240 234,695 +0.24(+2.67%)
Dec 01, 2008 9.750 9.990 8.830 9.000 208,880 -1.05(-10.45%)
Nov 28, 2008 9.880 10.05 9.590 10.05 72,282 +0.09(+0.90%)
Nov 26, 2008 9.190 10.01 8.930 9.960 206,221 +0.68(+7.33%)
Nov 25, 2008 8.510 9.510 8.500 9.280 349,623 +0.77(+9.05%)
Nov 24, 2008 8.320 9.040 7.300 8.510 696,774 +0.51(+6.37%)
Nov 21, 2008 8.430 8.530 7.590 8.000 522,735 -0.23(-2.79%)
Nov 20, 2008 9.150 9.520 8.000 8.230 383,356 -1.14(-12.17%)
Nov 19, 2008 10.06 10.56 9.130 9.370 353,198 -1.05(-10.08%)
Nov 18, 2008 10.85 11.19 10.00 10.42 236,632 -0.40(-3.70%)
Nov 17, 2008 10.72 11.23 10.47 10.82 398,880 -0.04(-0.37%)
Nov 14, 2008 11.06 11.47 10.73 10.86 280,659 -1.04(-8.74%)
Nov 13, 2008 11.00 11.92 10.54 11.90 767,489 +0.95(+8.68%)
Nov 12, 2008 11.93 12.06 10.51 10.95 512,215 -1.22(-10.02%)
Nov 11, 2008 12.70 12.75 11.67 12.17 228,329 +0.13(+1.08%)
Nov 10, 2008 12.95 12.95 11.69 12.04 396,031 -0.69(-5.42%)
Nov 07, 2008 12.60 12.95 12.38 12.73 310,724 +0.26(+2.09%)
Nov 06, 2008 11.98 12.78 11.95 12.47 343,913 +0.40(+3.31%)
Nov 05, 2008 12.81 12.81 11.92 12.07 331,918 -0.93(-7.15%)
Nov 04, 2008 12.15 13.08 11.66 13.00 424,191 +1.03(+8.60%)
Nov 03, 2008 12.90 13.21 11.52 11.97 479,164 -0.96(-7.42%)
Oct 31, 2008 12.52 13.23 12.33 12.93 382,811 +0.42(+3.36%)
Oct 30, 2008 11.10 12.51 11.10 12.51 284,866 +1.51(+13.73%)
Oct 29, 2008 10.31 11.24 10.17 11.00 459,662 +0.72(+7.00%)
Oct 28, 2008 10.99 10.99 10.00 10.28 848,203 -0.22(-2.10%)
Oct 27, 2008 10.49 10.78 10.10 10.50 508,512 -0.16(-1.50%)
Oct 24, 2008 9.990 11.27 9.990 10.66 392,036 -0.32(-2.91%)
Oct 23, 2008 11.40 11.46 10.40 10.98 479,827 -0.27(-2.40%)
Oct 22, 2008 12.23 12.55 10.83 11.25 381,172 -1.37(-10.86%)
Oct 21, 2008 12.37 13.09 12.37 12.62 226,931 +0.04(+0.32%)
Oct 20, 2008 12.11 12.69 12.11 12.58 300,634 +0.64(+5.36%)
Oct 17, 2008 10.98 12.38 10.83 11.94 315,983 +0.44(+3.83%)
Oct 16, 2008 10.70 11.51 9.170 11.50 360,379 +0.91(+8.59%)
Oct 15, 2008 12.04 12.18 10.27 10.59 425,479 -1.59(-13.05%)
Oct 14, 2008 13.03 13.23 11.64 12.18 370,468 -0.74(-5.73%)
Oct 13, 2008 13.26 13.46 12.20 12.92 415,533 +0.77(+6.34%)
Oct 10, 2008 10.01 12.87 9.530 12.15 994,157 +1.50(+14.08%)
Oct 09, 2008 12.54 12.75 10.44 10.65 613,983 -1.85(-14.80%)
Oct 08, 2008 11.59 12.77 11.31 12.50 1,360,308 -0.20(-1.57%)
Oct 07, 2008 13.28 13.28 12.01 12.70 579,364 -0.36(-2.76%)
Oct 06, 2008 12.00 13.15 11.30 13.06 766,143 +0.92(+7.58%)
Oct 03, 2008 13.48 13.48 12.14 12.14 301,305 -1.03(-7.82%)
Oct 02, 2008 13.68 14.18 12.91 13.17 258,132 -0.68(-4.91%)
Oct 01, 2008 13.52 13.90 13.45 13.85 176,238 +0.15(+1.09%)
Sep 30, 2008 13.92 13.92 13.19 13.70 343,815 +0.10(+0.74%)
Sep 29, 2008 14.45 14.74 13.58 13.60 375,964 -1.33(-8.91%)
Sep 26, 2008 14.86 14.94 14.31 14.93 0 +0.08(+0.54%)
Sep 25, 2008 14.05 15.27 13.74 14.85 417,886 +0.93(+6.68%)
Sep 24, 2008 13.65 14.36 13.22 13.92 251,971 +0.38(+2.81%)
Sep 23, 2008 13.98 14.18 13.13 13.54 452,247 -0.55(-3.90%)
Sep 22, 2008 14.82 15.14 13.94 14.09 276,024 -0.94(-6.25%)
Sep 19, 2008 15.29 15.45 14.67 15.03 0 +0.81(+5.70%)
Sep 18, 2008 13.58 14.25 13.31 14.22 608,745 +0.93(+7.00%)
Sep 17, 2008 13.55 13.71 13.07 13.29 468,029 -0.46(-3.35%)
Sep 16, 2008 13.36 13.89 12.58 13.75 561,414 -0.08(-0.58%)
Sep 15, 2008 14.13 14.79 13.83 13.83 326,566 -0.93(-6.30%)
Sep 12, 2008 14.78 15.17 14.45 14.76 362,142 -0.30(-1.99%)
Sep 11, 2008 14.83 15.14 14.39 15.06 670,704 +0.00(+0.00%)
Sep 10, 2008 15.22 15.35 14.38 15.06 758,324 -0.14(-0.92%)
Sep 09, 2008 15.84 15.94 15.10 15.20 790,829 -0.64(-4.04%)
Sep 08, 2008 15.97 16.04 15.24 15.84 623,984 +0.52(+3.39%)
Sep 05, 2008 15.03 15.52 14.90 15.32 0 +0.20(+1.32%)
Sep 04, 2008 14.80 15.20 14.65 15.12 877,921 +0.16(+1.07%)
Sep 03, 2008 14.59 15.22 14.42 14.96 413,521 +0.37(+2.54%)
Sep 02, 2008 15.00 15.47 14.21 14.59 869,280 +0.06(+0.41%)
Aug 29, 2008 14.59 14.89 14.27 14.53 433,552 -0.09(-0.62%)
Aug 28, 2008 16.32 16.32 13.76 14.62 1,258,978 -0.33(-2.21%)
Aug 27, 2008 14.58 15.35 14.54 14.95 739,386 +0.48(+3.32%)
Aug 26, 2008 14.37 14.83 14.25 14.47 426,809 +0.18(+1.26%)
Aug 25, 2008 14.55 14.58 14.09 14.29 191,166 -0.30(-2.06%)
Aug 22, 2008 13.69 14.82 13.69 14.59 274,209 +0.82(+5.95%)
Aug 21, 2008 13.64 14.10 13.52 13.77 164,512 -0.06(-0.43%)
Aug 20, 2008 14.01 14.38 13.69 13.83 211,554 -0.04(-0.29%)
Aug 19, 2008 14.32 14.44 13.79 13.87 156,517 -0.66(-4.54%)
Aug 18, 2008 15.00 15.35 14.41 14.53 485,128 -0.37(-2.48%)
Aug 15, 2008 15.02 15.52 14.68 14.90 0 +0.11(+0.74%)
Aug 14, 2008 14.25 15.13 14.25 14.79 724,385 +0.54(+3.79%)
Aug 13, 2008 14.68 14.73 13.58 14.25 638,185 -0.38(-2.60%)
Aug 12, 2008 14.90 15.20 14.34 14.63 621,945 -0.21(-1.42%)
Aug 11, 2008 14.05 15.00 13.99 14.84 1,702,091 +0.83(+5.92%)
Aug 08, 2008 12.69 14.45 12.64 14.01 790,754 +1.41(+11.19%)
Aug 07, 2008 13.98 13.98 12.52 12.60 658,445 -0.72(-5.41%)
Aug 06, 2008 13.61 13.92 13.17 13.32 441,589 -0.25(-1.84%)
Aug 05, 2008 13.11 13.68 13.04 13.57 392,385 +0.63(+4.87%)
Aug 04, 2008 13.65 13.84 12.79 12.94 469,447 -0.69(-5.06%)
Aug 01, 2008 13.66 13.90 13.06 13.63 212,537 +0.12(+0.89%)
Jul 31, 2008 13.17 13.65 13.10 13.51 217,181 +0.01(+0.07%)
Jul 30, 2008 12.95 13.50 12.86 13.50 362,407 +0.59(+4.57%)
Jul 29, 2008 12.91 13.10 11.99 12.91 390,921 +1.00(+8.40%)
Jul 28, 2008 12.70 12.94 11.84 11.91 383,585 -0.89(-6.95%)
Jul 25, 2008 13.01 13.50 12.73 12.80 416,368 -0.03(-0.23%)
Jul 24, 2008 13.47 13.56 12.53 12.83 360,563 -0.56(-4.18%)
Jul 23, 2008 12.79 13.82 12.65 13.39 805,046 +0.59(+4.61%)
Jul 22, 2008 11.76 12.80 11.58 12.80 254,595 +0.85(+7.11%)
Jul 21, 2008 11.92 12.29 11.85 11.95 178,951 -0.08(-0.67%)
Jul 18, 2008 12.27 12.53 11.77 12.03 282,683 -0.28(-2.27%)
Jul 17, 2008 11.74 12.37 11.42 12.31 304,948 +0.64(+5.48%)
Jul 16, 2008 10.69 11.72 10.63 11.67 479,488 +1.01(+9.47%)
Jul 15, 2008 10.38 10.92 10.10 10.66 402,866 +0.08(+0.76%)
Jul 14, 2008 10.85 11.15 10.18 10.58 526,674 -0.22(-2.04%)
Jul 11, 2008 11.06 11.21 10.50 10.80 503,535 -0.45(-4.00%)
Jul 10, 2008 11.85 11.96 11.16 11.25 427,124 -0.54(-4.58%)
Jul 09, 2008 11.86 12.07 11.70 11.79 576,221 -0.12(-1.01%)
Jul 08, 2008 11.01 11.94 10.98 11.91 558,892 +0.89(+8.08%)
Jul 07, 2008 11.47 11.49 10.86 11.02 678,031 -0.31(-2.74%)
Jul 04, 2008 11.47 11.66 11.26 11.33 178,135 +0.00(+0.00%)
Jul 03, 2008 11.47 11.66 11.26 11.33 178,135 -0.09(-0.79%)
Jul 02, 2008 12.01 12.14 11.28 11.42 490,303 -0.59(-4.91%)
Jul 01, 2008 11.62 12.10 11.23 12.01 645,883 +0.23(+1.95%)
Jun 30, 2008 12.58 12.58 11.54 11.78 833,031 -0.86(-6.80%)
Jun 27, 2008 12.75 12.75 12.15 12.64 439,126 +0.01(+0.08%)
Jun 26, 2008 13.26 13.31 12.50 12.63 297,680 -0.88(-6.51%)
Jun 25, 2008 13.32 14.01 13.26 13.51 243,096 +0.22(+1.66%)
Jun 24, 2008 13.11 13.48 12.77 13.29 636,051 +0.10(+0.76%)
Jun 23, 2008 13.57 13.64 13.03 13.19 308,797 -0.26(-1.93%)
Jun 20, 2008 13.81 13.90 13.37 13.45 506,127 -0.47(-3.38%)
Jun 19, 2008 13.84 14.02 13.75 13.92 337,153 +0.07(+0.51%)
Jun 18, 2008 14.39 14.52 13.40 13.85 288,827 -0.67(-4.61%)
Jun 17, 2008 14.15 14.72 13.70 14.52 470,260 +0.44(+3.12%)
Jun 16, 2008 13.98 14.16 13.75 14.08 239,704 +0.09(+0.64%)
Jun 13, 2008 13.79 14.04 13.59 13.99 364,846 +0.35(+2.57%)
Jun 12, 2008 13.48 14.18 13.38 13.64 435,102 +0.32(+2.40%)
Jun 11, 2008 13.72 13.84 13.20 13.32 324,890 -0.43(-3.13%)
Jun 10, 2008 13.32 13.82 13.19 13.75 368,635 +0.18(+1.33%)
Jun 09, 2008 14.03 14.19 13.33 13.57 642,156 -0.45(-3.21%)
Jun 06, 2008 14.72 14.83 13.99 14.02 346,876 -0.77(-5.21%)
Jun 05, 2008 14.27 14.81 14.27 14.79 641,849 +0.65(+4.60%)
Jun 04, 2008 14.53 14.58 13.98 14.14 587,008 -0.42(-2.88%)
Jun 03, 2008 14.82 14.92 14.31 14.56 272,915 -0.18(-1.22%)
Jun 02, 2008 14.84 14.84 14.25 14.74 292,168 -0.03(-0.20%)
May 30, 2008 14.55 14.93 14.32 14.77 297,376 +0.17(+1.16%)
May 29, 2008 14.30 14.75 13.79 14.60 482,207 +0.32(+2.24%)
May 28, 2008 13.82 14.31 13.82 14.28 354,899 +0.58(+4.23%)
May 27, 2008 13.25 13.87 13.24 13.70 282,062 +0.40(+3.01%)
May 26, 2008 13.37 13.40 12.97 13.30 0 +0.00(+0.00%)
May 23, 2008 13.37 13.40 12.97 13.30 258,323 -0.10(-0.75%)
May 22, 2008 13.16 13.74 13.15 13.40 398,587 +0.18(+1.36%)
May 21, 2008 13.70 13.83 13.10 13.22 426,389 -0.51(-3.71%)
May 20, 2008 13.91 13.95 13.71 13.73 339,051 -0.20(-1.44%)
May 19, 2008 13.94 14.08 13.71 13.93 491,688 +0.01(+0.07%)
May 16, 2008 14.02 14.02 13.35 13.92 318,192 -0.09(-0.64%)
May 15, 2008 13.77 14.03 13.48 14.01 374,917 +0.24(+1.74%)
May 14, 2008 13.58 13.90 13.58 13.77 310,197 +0.16(+1.18%)
May 13, 2008 13.64 13.93 13.39 13.61 279,193 -0.03(-0.22%)
May 12, 2008 13.36 13.81 13.22 13.64 405,485 +0.25(+1.87%)
May 09, 2008 13.80 13.80 13.20 13.39 321,830 -0.30(-2.19%)
May 08, 2008 13.50 13.86 12.72 13.69 1,280,497 -0.88(-6.04%)
May 07, 2008 15.03 15.23 14.43 14.57 503,493 -0.44(-2.93%)
May 06, 2008 15.24 15.28 14.88 15.01 520,553 -0.27(-1.77%)
May 05, 2008 15.22 15.50 15.00 15.28 274,971 +0.02(+0.13%)
May 02, 2008 15.36 15.46 15.15 15.26 285,058 +0.09(+0.59%)
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.