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

Canadian Solar Inc (NQ: CSIQ )

16.06 -0.66 (-3.95%)
Official Closing Price Updated: 4:15 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 (%)
Apr 30, 2010 18.21 18.29 17.22 17.26 2,155,428 -1.05(-5.73%)
Apr 29, 2010 18.49 18.76 18.04 18.31 2,189,823 +0.55(+3.10%)
Apr 28, 2010 16.98 17.87 16.88 17.76 2,195,224 +0.92(+5.46%)
Apr 27, 2010 17.94 18.17 16.84 16.84 2,364,971 -1.10(-6.12%)
Apr 26, 2010 18.29 18.74 17.82 17.94 2,276,314 -0.38(-2.09%)
Apr 23, 2010 18.50 18.60 18.25 18.32 1,724,697 -0.13(-0.70%)
Apr 22, 2010 18.00 18.74 17.46 18.45 5,846,009 +0.19(+1.04%)
Apr 21, 2010 19.32 19.40 17.66 18.26 8,472,382 -3.07(-14.39%)
Apr 20, 2010 21.11 21.48 20.72 21.33 2,574,789 +0.40(+1.91%)
Apr 19, 2010 21.17 21.38 20.35 20.93 3,757,864 -1.16(-5.25%)
Apr 16, 2010 23.50 23.54 21.64 22.09 4,387,144 -1.45(-6.16%)
Apr 15, 2010 23.50 24.44 22.88 23.54 3,252,760 -0.17(-0.72%)
Apr 14, 2010 24.60 24.65 23.50 23.71 2,244,172 -0.61(-2.51%)
Apr 13, 2010 24.70 24.73 24.14 24.32 1,200,691 +0.08(+0.33%)
Apr 12, 2010 23.91 24.75 23.87 24.24 1,765,791 +0.14(+0.58%)
Apr 09, 2010 25.60 25.64 24.01 24.10 2,650,837 -1.55(-6.04%)
Apr 08, 2010 25.85 25.95 25.25 25.65 2,074,410 -0.32(-1.23%)
Apr 07, 2010 25.01 26.26 24.89 25.97 3,692,808 +1.56(+6.39%)
Apr 06, 2010 23.93 24.48 23.85 24.41 1,383,480 +0.26(+1.08%)
Apr 05, 2010 24.11 24.45 23.45 24.15 2,059,583 +0.09(+0.37%)
Apr 01, 2010 24.71 24.06 24.06 24.06 2,357,700 -0.26(-1.07%)
Mar 31, 2010 24.79 25.12 24.16 24.32 1,549,425 -0.75(-2.99%)
Mar 30, 2010 23.84 25.07 23.55 25.07 3,755,844 +1.27(+5.34%)
Mar 29, 2010 22.58 23.86 22.51 23.80 3,440,869 +1.77(+8.03%)
Mar 26, 2010 21.57 22.93 21.57 22.03 2,957,030 +0.53(+2.47%)
Mar 25, 2010 22.40 22.78 21.47 21.50 1,840,932 -0.52(-2.36%)
Mar 24, 2010 22.11 22.46 21.80 22.02 1,281,453 -0.43(-1.92%)
Mar 23, 2010 21.53 22.49 21.40 22.45 1,318,927 +1.17(+5.50%)
Mar 22, 2010 21.78 21.78 21.01 21.28 1,220,394 -0.72(-3.27%)
Mar 19, 2010 21.69 22.18 21.37 22.00 1,880,768 +0.43(+1.99%)
Mar 18, 2010 22.03 22.03 21.33 21.57 1,475,828 -0.67(-3.01%)
Mar 17, 2010 22.43 22.75 22.18 22.24 770,834 -0.14(-0.63%)
Mar 16, 2010 22.57 22.65 22.12 22.38 720,538 -0.02(-0.09%)
Mar 15, 2010 22.22 23.36 22.17 22.40 1,518,228 -0.59(-2.57%)
Mar 12, 2010 23.45 23.60 22.81 22.99 1,384,713 -0.29(-1.25%)
Mar 11, 2010 21.48 23.38 21.22 23.28 3,621,836 +1.59(+7.33%)
Mar 10, 2010 21.06 21.75 20.94 21.69 1,679,287 +0.78(+3.73%)
Mar 09, 2010 20.61 21.13 20.40 20.91 1,205,138 +0.01(+0.05%)
Mar 08, 2010 21.59 21.68 20.81 20.90 1,829,179 -0.63(-2.93%)
Mar 05, 2010 20.94 21.80 20.85 21.53 2,119,085 +0.76(+3.66%)
Mar 04, 2010 20.91 21.10 20.46 20.77 1,648,490 +0.24(+1.17%)
Mar 03, 2010 20.55 21.60 20.30 20.53 3,885,436 +0.30(+1.48%)
Mar 02, 2010 19.16 20.28 19.12 20.23 3,141,599 +1.13(+5.92%)
Mar 01, 2010 19.27 19.53 19.01 19.10 1,835,623 -0.02(-0.10%)
Feb 26, 2010 19.73 19.73 19.03 19.12 1,718,020 -0.17(-0.88%)
Feb 25, 2010 18.52 19.42 18.41 19.29 2,643,150 +0.12(+0.63%)
Feb 24, 2010 19.23 19.64 18.67 19.17 2,672,258 +0.09(+0.47%)
Feb 23, 2010 20.06 20.26 19.01 19.08 3,962,841 -1.45(-7.06%)
Feb 22, 2010 20.87 20.96 19.87 20.53 3,026,358 -0.32(-1.53%)
Feb 19, 2010 22.01 22.10 20.61 20.85 6,764,259 -3.89(-15.72%)
Feb 18, 2010 24.11 24.74 23.68 24.74 1,467,749 +0.40(+1.64%)
Feb 17, 2010 25.18 25.44 23.75 24.34 2,056,311 -0.36(-1.46%)
Feb 16, 2010 23.40 24.78 23.33 24.70 2,447,637 +1.70(+7.39%)
Feb 12, 2010 22.30 23.00 23.00 23.00 3,599,500 +0.32(+1.41%)
Feb 11, 2010 21.76 22.80 20.87 22.68 3,482,074 +1.40(+6.58%)
Feb 10, 2010 21.62 22.00 20.48 21.28 1,732,911 -0.15(-0.70%)
Feb 09, 2010 21.19 21.54 20.90 21.43 1,729,113 +0.77(+3.73%)
Feb 08, 2010 22.00 22.00 20.59 20.66 2,237,423 -1.36(-6.18%)
Feb 05, 2010 20.82 22.12 20.48 22.02 2,807,859 +0.95(+4.51%)
Feb 04, 2010 22.72 22.80 20.95 21.07 2,473,702 -2.15(-9.26%)
Feb 03, 2010 23.30 23.90 22.68 23.22 2,391,480 +0.19(+0.83%)
Feb 02, 2010 22.33 23.03 22.26 23.03 1,960,241 +0.81(+3.65%)
Feb 01, 2010 21.24 22.25 21.11 22.22 2,083,452 +1.09(+5.16%)
Jan 29, 2010 22.08 22.79 20.84 21.13 2,158,718 -0.63(-2.90%)
Jan 28, 2010 22.90 22.97 21.28 21.76 1,613,061 -0.62(-2.77%)
Jan 27, 2010 23.64 23.80 21.67 22.38 3,194,595 -0.66(-2.86%)
Jan 26, 2010 22.45 23.80 21.85 23.04 2,930,093 +0.69(+3.11%)
Jan 25, 2010 22.03 23.25 21.82 22.35 2,980,234 +0.69(+3.17%)
Jan 22, 2010 23.75 24.00 21.54 21.66 4,451,782 -2.51(-10.38%)
Jan 21, 2010 25.90 26.30 23.88 24.17 4,196,447 -1.69(-6.54%)
Jan 20, 2010 25.96 26.88 25.13 25.86 3,011,742 -0.46(-1.75%)
Jan 19, 2010 25.50 26.74 25.13 26.32 3,840,878 +0.39(+1.50%)
Jan 15, 2010 28.21 25.93 25.93 25.93 5,488,200 -2.08(-7.43%)
Jan 14, 2010 30.76 32.09 27.44 28.01 5,305,087 -2.73(-8.88%)
Jan 13, 2010 30.53 31.14 28.69 30.74 2,268,609 +0.27(+0.89%)
Jan 12, 2010 31.91 31.92 30.10 30.47 2,017,793 -2.09(-6.42%)
Jan 11, 2010 33.19 33.49 31.98 32.56 1,219,211 -0.12(-0.37%)
Jan 08, 2010 31.48 32.88 31.20 32.68 1,392,284 +1.29(+4.11%)
Jan 07, 2010 32.13 32.58 30.87 31.39 1,855,550 -0.96(-2.97%)
Jan 06, 2010 32.87 33.68 32.15 32.35 1,732,480 -0.36(-1.10%)
Jan 05, 2010 31.12 32.89 30.87 32.71 1,994,730 +1.72(+5.55%)
Jan 04, 2010 29.11 30.99 29.11 30.99 1,590,959 +2.17(+7.53%)
Dec 31, 2009 29.00 28.82 28.82 28.82 686,600 +0.05(+0.17%)
Dec 30, 2009 28.45 28.88 27.82 28.77 1,077,064 +0.14(+0.49%)
Dec 29, 2009 29.45 29.47 28.37 28.63 876,469 -0.61(-2.09%)
Dec 28, 2009 30.00 30.35 29.15 29.24 1,074,854 -0.16(-0.54%)
Dec 24, 2009 30.33 30.51 29.22 29.40 859,305 -0.75(-2.49%)
Dec 23, 2009 29.57 30.19 29.30 30.15 1,286,407 +1.10(+3.79%)
Dec 22, 2009 29.07 29.95 28.50 29.05 1,756,884 +0.24(+0.83%)
Dec 21, 2009 26.80 28.91 26.80 28.81 2,258,513 +2.03(+7.58%)
Dec 18, 2009 26.19 26.87 25.68 26.78 1,495,484 +1.09(+4.24%)
Dec 17, 2009 25.65 25.74 25.00 25.69 1,551,191 +0.02(+0.08%)
Dec 16, 2009 26.20 26.62 25.51 25.67 2,112,682 +0.04(+0.16%)
Dec 15, 2009 24.73 26.27 24.71 25.63 2,729,638 +0.85(+3.43%)
Dec 14, 2009 22.78 24.84 22.77 24.78 3,346,702 +2.27(+10.08%)
Dec 11, 2009 23.33 23.50 22.24 22.51 1,705,403 -0.49(-2.13%)
Dec 10, 2009 23.82 23.92 22.93 23.00 789,888 -0.68(-2.87%)
Dec 09, 2009 23.60 23.93 23.04 23.68 976,132 +0.31(+1.33%)
Dec 08, 2009 23.50 23.82 23.18 23.37 1,229,972 -0.42(-1.77%)
Dec 07, 2009 22.98 24.06 22.89 23.79 1,183,884 +0.79(+3.43%)
Dec 04, 2009 23.63 23.94 22.16 23.00 1,377,363 -0.22(-0.95%)
Dec 03, 2009 23.11 24.00 23.05 23.22 1,899,290 +0.27(+1.18%)
Dec 02, 2009 22.69 23.25 22.50 22.95 1,187,895 +0.32(+1.41%)
Dec 01, 2009 22.49 23.16 22.37 22.63 1,371,839 +0.61(+2.77%)
Nov 30, 2009 21.48 22.65 21.33 22.02 1,644,575 +0.50(+2.32%)
Nov 27, 2009 20.06 21.84 19.25 21.52 1,168,561 +0.44(+2.09%)
Nov 25, 2009 21.25 21.40 20.75 21.08 1,187,758 +0.01(+0.05%)
Nov 24, 2009 22.17 22.25 20.95 21.07 1,123,000 -0.92(-4.18%)
Nov 23, 2009 21.50 22.43 21.47 21.99 1,763,244 +0.98(+4.66%)
Nov 20, 2009 20.96 21.32 20.36 21.01 1,493,043 -0.41(-1.91%)
Nov 19, 2009 20.59 21.96 20.05 21.42 3,559,739 +0.80(+3.88%)
Nov 18, 2009 20.45 20.98 20.33 20.62 2,428,703 +0.51(+2.54%)
Nov 17, 2009 20.10 21.05 19.40 20.11 5,202,733 +0.41(+2.08%)
Nov 16, 2009 18.67 19.90 18.55 19.70 3,547,079 +1.25(+6.78%)
Nov 13, 2009 16.91 18.49 16.77 18.45 2,006,732 +1.73(+10.35%)
Nov 12, 2009 16.97 17.44 16.68 16.72 750,081 -0.43(-2.51%)
Nov 11, 2009 17.20 17.39 16.75 17.15 725,180 +0.11(+0.65%)
Nov 10, 2009 17.10 17.55 16.63 17.04 850,622 -0.06(-0.35%)
Nov 09, 2009 17.11 17.20 16.88 17.10 893,882 +0.32(+1.91%)
Nov 06, 2009 16.44 17.00 16.15 16.78 1,030,368 +0.10(+0.60%)
Nov 05, 2009 16.02 16.70 16.02 16.68 993,648 +0.76(+4.77%)
Nov 04, 2009 16.70 17.07 15.87 15.92 1,292,293 -0.49(-2.99%)
Nov 03, 2009 14.82 16.50 14.75 16.41 1,969,736 +1.72(+11.71%)
Nov 02, 2009 14.83 15.20 14.31 14.69 874,562 +0.11(+0.75%)
Oct 30, 2009 15.67 15.72 14.33 14.58 1,881,623 -1.03(-6.60%)
Oct 29, 2009 13.84 15.62 13.66 15.61 2,811,692 +1.70(+12.22%)
Oct 28, 2009 14.82 15.00 13.78 13.91 1,767,042 -1.09(-7.27%)
Oct 27, 2009 15.50 16.00 14.86 15.00 1,079,981 -0.59(-3.78%)
Oct 26, 2009 16.15 16.52 15.48 15.59 1,244,456 -0.41(-2.56%)
Oct 23, 2009 16.43 16.59 15.99 16.00 1,538,371 -0.21(-1.30%)
Oct 22, 2009 16.15 16.32 15.90 16.21 961,731 -0.05(-0.31%)
Oct 21, 2009 16.67 16.88 16.25 16.26 1,070,309 -0.51(-3.04%)
Oct 20, 2009 16.41 16.80 16.08 16.77 1,477,988 +0.07(+0.42%)
Oct 19, 2009 16.50 16.81 16.13 16.70 1,699,600 +0.39(+2.39%)
Oct 16, 2009 15.87 16.73 15.55 16.31 5,775,063 +0.05(+0.31%)
Oct 15, 2009 16.80 16.94 16.25 16.26 2,050,860 -0.76(-4.47%)
Oct 14, 2009 17.25 17.67 16.81 17.02 2,339,038 -0.52(-2.96%)
Oct 13, 2009 17.98 18.02 17.21 17.54 1,003,906 -0.51(-2.80%)
Oct 12, 2009 18.20 18.42 17.80 18.05 644,482 +0.29(+1.60%)
Oct 09, 2009 17.61 18.00 17.51 17.76 635,524 +0.10(+0.54%)
Oct 08, 2009 17.48 17.99 17.39 17.66 1,089,746 +0.29(+1.70%)
Oct 07, 2009 16.83 17.39 16.81 17.37 864,702 +0.42(+2.48%)
Oct 06, 2009 16.63 17.13 16.63 16.95 845,994 +0.60(+3.67%)
Oct 05, 2009 16.02 16.45 16.02 16.35 609,995 +0.36(+2.25%)
Oct 02, 2009 15.64 16.55 15.20 15.99 1,014,040 -0.14(-0.87%)
Oct 01, 2009 16.97 17.21 16.04 16.13 980,278 -1.09(-6.33%)
Sep 30, 2009 17.10 17.52 16.52 17.22 1,115,354 +0.23(+1.35%)
Sep 29, 2009 16.84 17.29 16.72 16.99 672,420 +0.09(+0.53%)
Sep 28, 2009 16.74 16.99 16.32 16.90 755,098 +0.16(+0.96%)
Sep 25, 2009 16.31 16.98 16.03 16.74 852,806 +0.20(+1.21%)
Sep 24, 2009 17.55 17.71 16.42 16.54 1,656,914 -0.99(-5.65%)
Sep 23, 2009 18.37 18.49 17.45 17.53 1,121,122 -0.80(-4.36%)
Sep 22, 2009 18.26 18.95 18.20 18.33 1,983,276 +0.18(+0.99%)
Sep 21, 2009 17.15 18.30 16.73 18.15 1,715,221 +0.53(+3.01%)
Sep 18, 2009 17.94 18.10 17.41 17.62 904,120 -0.18(-1.01%)
Sep 17, 2009 18.00 18.50 17.10 17.80 2,480,168 +0.45(+2.59%)
Sep 16, 2009 16.80 17.35 16.70 17.35 1,090,483 +0.82(+4.96%)
Sep 15, 2009 16.52 16.95 16.16 16.53 1,354,683 +0.34(+2.10%)
Sep 14, 2009 16.12 16.46 15.72 16.19 1,181,769 -0.39(-2.35%)
Sep 11, 2009 17.47 17.77 16.20 16.58 1,446,708 -0.79(-4.55%)
Sep 10, 2009 16.63 17.49 16.46 17.37 1,526,677 +1.01(+6.17%)
Sep 09, 2009 16.73 17.16 16.14 16.36 1,883,837 -0.34(-2.04%)
Sep 08, 2009 15.27 16.85 15.16 16.70 2,521,628 +1.80(+12.08%)
Sep 04, 2009 14.70 15.00 14.46 14.90 845,225 +0.29(+1.98%)
Sep 03, 2009 14.20 14.62 13.80 14.61 971,092 +0.85(+6.18%)
Sep 02, 2009 13.37 14.19 13.16 13.76 1,099,838 +0.05(+0.36%)
Sep 01, 2009 14.55 14.98 13.55 13.71 1,346,182 -1.03(-6.99%)
Aug 31, 2009 14.75 14.88 14.21 14.74 823,036 -0.45(-2.96%)
Aug 28, 2009 15.35 15.50 14.90 15.19 811,354 +0.01(+0.07%)
Aug 27, 2009 14.61 15.28 14.00 15.18 1,756,135 +0.42(+2.85%)
Aug 26, 2009 15.56 15.73 14.70 14.76 1,966,363 -0.17(-1.14%)
Aug 25, 2009 15.04 15.26 14.44 14.93 1,924,866 -0.37(-2.42%)
Aug 24, 2009 16.18 16.55 15.20 15.30 1,659,090 -0.68(-4.26%)
Aug 21, 2009 16.80 16.87 15.88 15.98 1,836,131 -0.57(-3.44%)
Aug 20, 2009 16.07 16.83 15.88 16.55 1,387,463 +0.56(+3.50%)
Aug 19, 2009 15.45 16.19 15.14 15.99 1,419,306 -0.10(-0.65%)
Aug 18, 2009 15.77 16.40 15.77 16.09 1,204,714 +0.57(+3.70%)
Aug 17, 2009 15.69 15.88 15.38 15.52 1,081,799 -1.02(-6.17%)
Aug 14, 2009 16.94 17.45 16.33 16.54 1,722,790 -0.39(-2.30%)
Aug 13, 2009 18.23 18.32 16.80 16.93 2,440,210 -1.41(-7.69%)
Aug 12, 2009 18.13 18.75 17.90 18.34 1,135,366 +0.10(+0.55%)
Aug 11, 2009 19.30 19.57 18.11 18.24 1,281,036 -1.09(-5.64%)
Aug 10, 2009 18.31 19.47 18.13 19.33 2,227,753 +0.93(+5.05%)
Aug 07, 2009 19.30 19.91 18.10 18.40 3,300,128 -0.55(-2.90%)
Aug 06, 2009 18.11 19.65 17.28 18.95 10,005,087 +2.83(+17.56%)
Aug 05, 2009 15.47 16.36 14.74 16.12 2,781,775 +0.74(+4.81%)
Aug 04, 2009 15.06 15.80 15.01 15.38 1,046,922 +0.16(+1.05%)
Aug 03, 2009 14.84 15.54 14.82 15.22 1,258,416 +0.68(+4.68%)
Jul 31, 2009 14.25 14.75 13.81 14.54 1,323,788 -0.08(-0.55%)
Jul 30, 2009 14.76 14.99 14.41 14.62 1,070,098 +0.30(+2.09%)
Jul 29, 2009 14.58 14.58 13.78 14.32 1,150,450 -0.58(-3.89%)
Jul 28, 2009 15.29 15.30 14.17 14.90 2,294,557 -0.89(-5.64%)
Jul 27, 2009 15.85 15.98 15.27 15.79 1,784,898 +0.22(+1.41%)
Jul 24, 2009 15.11 15.92 14.92 15.57 2,866,331 +1.21(+8.43%)
Jul 23, 2009 13.90 14.69 13.66 14.36 2,201,180 +0.44(+3.16%)
Jul 22, 2009 14.02 14.08 13.44 13.92 1,330,068 -0.20(-1.42%)
Jul 21, 2009 13.93 14.44 13.72 14.12 2,491,040 +0.64(+4.75%)
Jul 20, 2009 14.07 14.66 13.01 13.48 2,580,524 -0.42(-3.02%)
Jul 17, 2009 13.67 14.37 13.11 13.90 2,708,864 +0.48(+3.58%)
Jul 16, 2009 13.10 13.88 13.07 13.42 3,624,164 +0.80(+6.34%)
Jul 15, 2009 11.63 12.68 11.50 12.62 2,993,462 +1.49(+13.39%)
Jul 14, 2009 10.07 11.13 9.860 11.13 2,222,504 +1.00(+9.87%)
Jul 13, 2009 9.690 10.17 9.210 10.13 987,984 +0.31(+3.16%)
Jul 10, 2009 9.850 10.06 9.420 9.820 984,495 -0.22(-2.19%)
Jul 09, 2009 10.00 10.42 9.580 10.04 1,917,025 +0.46(+4.80%)
Jul 08, 2009 10.34 10.41 9.390 9.580 2,361,062 -0.90(-8.59%)
Jul 07, 2009 11.05 11.11 10.47 10.48 1,150,987 -0.57(-5.16%)
Jul 06, 2009 11.72 11.74 10.69 11.05 1,769,407 -0.97(-8.07%)
Jul 02, 2009 12.00 12.44 11.75 12.02 964,689 -0.39(-3.14%)
Jul 01, 2009 12.37 12.68 12.16 12.41 1,381,283 +0.29(+2.39%)
Jun 30, 2009 12.40 12.67 11.85 12.12 1,295,817 -0.32(-2.57%)
Jun 29, 2009 12.96 13.30 12.37 12.44 2,045,542 +0.03(+0.24%)
Jun 26, 2009 12.46 12.78 12.11 12.41 1,301,238 +0.00(+0.00%)
Jun 25, 2009 12.75 12.99 11.78 12.41 1,783,480 +0.00(+0.00%)
Jun 24, 2009 12.10 12.68 11.71 12.41 2,368,583 +0.70(+5.98%)
Jun 23, 2009 11.46 11.93 10.60 11.71 3,473,078 +0.58(+5.21%)
Jun 22, 2009 12.51 12.59 11.12 11.13 2,794,507 -1.92(-14.71%)
Jun 19, 2009 13.47 14.15 12.95 13.05 2,473,796 -0.28(-2.10%)
Jun 18, 2009 13.18 13.57 12.81 13.33 1,455,942 +0.06(+0.45%)
Jun 17, 2009 13.98 14.10 12.57 13.27 2,464,227 -0.78(-5.55%)
Jun 16, 2009 13.51 15.00 13.46 14.05 3,524,336 +0.90(+6.84%)
Jun 15, 2009 14.10 14.10 13.06 13.15 1,956,495 -1.47(-10.05%)
Jun 12, 2009 15.26 15.40 14.12 14.62 1,792,732 -1.11(-7.06%)
Jun 11, 2009 15.85 16.00 15.25 15.73 1,783,070 -0.12(-0.76%)
Jun 10, 2009 16.03 16.24 15.41 15.85 2,218,453 +0.23(+1.47%)
Jun 09, 2009 15.67 15.99 15.25 15.62 1,754,950 +0.40(+2.63%)
Jun 08, 2009 15.03 15.50 14.34 15.22 2,405,638 -0.48(-3.06%)
Jun 05, 2009 15.84 16.45 15.00 15.70 2,957,679 +0.05(+0.32%)
Jun 04, 2009 12.59 15.65 12.44 15.65 4,079,053 +3.08(+24.50%)
Jun 03, 2009 13.21 13.21 12.00 12.57 1,562,912 -0.80(-5.98%)
Jun 02, 2009 13.65 13.78 12.85 13.37 1,441,733 -0.28(-2.05%)
Jun 01, 2009 14.13 14.34 13.25 13.65 2,547,945 +0.42(+3.17%)
May 29, 2009 11.90 13.25 11.50 13.23 3,532,103 +1.68(+14.55%)
May 28, 2009 12.29 12.40 11.31 11.55 1,927,306 -0.53(-4.39%)
May 27, 2009 11.11 12.48 11.05 12.08 3,812,284 +1.05(+9.52%)
May 26, 2009 8.880 11.14 8.820 11.03 3,861,828 +1.02(+10.19%)
May 22, 2009 10.93 10.95 9.844 10.01 1,702,575 -0.49(-4.67%)
May 21, 2009 9.730 10.56 9.460 10.50 4,477,373 +1.20(+12.90%)
May 20, 2009 9.170 9.690 9.000 9.300 1,996,858 +0.39(+4.38%)
May 19, 2009 8.300 9.030 8.190 8.910 1,363,792 +0.78(+9.59%)
May 18, 2009 7.850 8.150 7.750 8.130 563,522 +0.42(+5.45%)
May 15, 2009 8.020 8.230 7.620 7.710 448,425 -0.10(-1.28%)
May 14, 2009 7.490 7.940 7.250 7.810 594,979 +0.27(+3.58%)
May 13, 2009 8.000 8.080 7.500 7.540 1,369,279 -0.69(-8.38%)
May 12, 2009 8.750 8.750 8.010 8.230 886,354 -0.12(-1.44%)
May 11, 2009 8.360 8.550 8.040 8.350 894,461 -0.15(-1.76%)
May 08, 2009 9.000 9.070 8.250 8.500 1,328,885 -0.36(-4.06%)
May 07, 2009 9.550 9.650 8.050 8.860 1,968,440 -0.34(-3.70%)
May 06, 2009 9.500 9.500 8.940 9.200 1,647,352 +0.22(+2.45%)
May 05, 2009 9.600 9.750 8.600 8.980 2,890,305 -0.09(-0.99%)
May 04, 2009 8.750 9.180 7.500 9.070 4,147,094 +2.21(+32.22%)
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.