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

Corning (NY: GLW )

33.46 +1.68 (+5.29%)
Streaming Delayed Price Updated: 12:46 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 (%)
Jun 28, 2013 10.74 10.81 10.63 10.71 18,165,292 -0.05(-0.49%)
Jun 27, 2013 10.86 10.91 10.75 10.77 10,259,082 -0.02(-0.21%)
Jun 26, 2013 10.74 10.80 10.60 10.79 13,356,370 +0.09(+0.84%)
Jun 25, 2013 10.60 10.72 10.48 10.70 12,915,175 +0.19(+1.79%)
Jun 24, 2013 10.61 10.68 10.43 10.51 15,890,561 -0.23(-2.10%)
Jun 21, 2013 10.86 10.87 10.63 10.74 20,329,702 -0.04(-0.35%)
Jun 20, 2013 11.06 11.21 10.72 10.77 24,798,534 -0.47(-4.15%)
Jun 19, 2013 11.44 11.48 11.20 11.24 17,847,924 -0.20(-1.71%)
Jun 18, 2013 11.37 11.46 11.36 11.44 13,607,732 +0.06(+0.53%)
Jun 17, 2013 11.30 11.45 11.28 11.38 10,586,136 +0.14(+1.27%)
Jun 14, 2013 11.38 11.41 11.21 11.23 10,004,437 -0.13(-1.13%)
Jun 13, 2013 11.07 11.43 10.93 11.36 15,319,101 +0.23(+2.10%)
Jun 12, 2013 11.36 11.39 11.10 11.13 12,718,158 -0.16(-1.40%)
Jun 11, 2013 11.36 11.47 11.27 11.29 11,925,799 -0.17(-1.51%)
Jun 10, 2013 11.61 11.63 11.42 11.46 13,376,792 -0.12(-1.04%)
Jun 07, 2013 11.37 11.60 11.37 11.58 19,943,674 +0.28(+2.47%)
Jun 06, 2013 11.31 11.37 11.16 11.30 24,690,488 +0.02(+0.13%)
Jun 05, 2013 11.67 11.67 11.26 11.29 24,482,012 -0.44(-3.72%)
Jun 04, 2013 11.79 11.89 11.62 11.72 15,023,244 -0.10(-0.83%)
Jun 03, 2013 11.61 11.82 11.58 11.82 16,842,762 +0.25(+2.15%)
May 31, 2013 11.70 11.83 11.57 11.57 13,671,453 -0.17(-1.41%)
May 30, 2013 11.69 11.84 11.68 11.74 13,117,227 +0.00(+0.00%)
May 29, 2013 11.68 11.82 11.65 11.74 14,830,853 -0.05(-0.45%)
May 28, 2013 11.77 11.94 11.75 11.79 13,619,920 +0.07(+0.64%)
May 24, 2013 11.67 11.77 11.60 11.71 13,670,538 -0.07(-0.57%)
May 23, 2013 11.49 11.81 11.39 11.78 18,221,360 -0.04(-0.32%)
May 22, 2013 12.12 12.22 11.71 11.82 19,162,872 -0.29(-2.41%)
May 21, 2013 12.19 12.21 11.98 12.11 19,810,836 -0.09(-0.74%)
May 20, 2013 12.01 12.29 12.01 12.20 25,912,274 +0.13(+1.05%)
May 17, 2013 11.54 12.07 11.51 12.07 32,528,998 +0.52(+4.47%)
May 16, 2013 11.72 11.80 11.45 11.56 18,982,822 -0.17(-1.47%)
May 15, 2013 11.62 11.75 11.52 11.73 14,997,580 +0.33(+2.89%)
May 13, 2013 11.49 11.59 11.34 11.40 16,536,777 +0.10(+0.93%)
May 10, 2013 11.24 11.39 11.24 11.30 12,220,184 +0.03(+0.27%)
May 09, 2013 11.09 11.41 11.09 11.27 19,575,138 +0.13(+1.21%)
May 08, 2013 11.11 11.15 11.02 11.13 19,450,664 +0.01(+0.07%)
May 07, 2013 11.17 11.18 11.06 11.12 9,397,486 -0.01(-0.07%)
May 06, 2013 11.10 11.22 11.08 11.13 14,301,120 +0.01(+0.07%)
May 03, 2013 10.85 11.18 10.75 11.12 23,189,974 +0.37(+3.48%)
May 02, 2013 10.70 10.79 10.66 10.75 10,103,741 +0.03(+0.28%)
May 01, 2013 10.81 10.85 10.67 10.72 10,730,996 -0.13(-1.17%)
Apr 30, 2013 10.76 10.85 10.65 10.85 15,590,680 +0.07(+0.62%)
Apr 29, 2013 10.73 10.88 10.70 10.78 22,167,350 +0.13(+1.27%)
Apr 26, 2013 10.65 10.69 10.62 10.64 12,907,081 +0.00(+0.00%)
Apr 25, 2013 10.41 10.78 10.38 10.64 32,647,294 +0.28(+2.74%)
Apr 24, 2013 10.10 10.44 10.03 10.36 46,040,804 +0.54(+5.48%)
Apr 23, 2013 9.620 9.822 9.545 9.822 15,354,222 +0.23(+2.42%)
Apr 22, 2013 9.620 9.620 9.456 9.590 14,215,836 -0.01(-0.16%)
Apr 19, 2013 9.777 9.800 9.605 9.605 19,822,580 -0.16(-1.68%)
Apr 18, 2013 9.695 9.807 9.553 9.770 29,656,582 +0.07(+0.77%)
Apr 17, 2013 9.792 9.860 9.643 9.695 24,800,664 -0.16(-1.67%)
Apr 16, 2013 9.875 9.875 9.800 9.860 13,087,832 +0.04(+0.38%)
Apr 15, 2013 9.912 9.919 9.792 9.822 25,080,852 -0.13(-1.28%)
Apr 12, 2013 9.987 10.00 9.882 9.949 19,401,396 -0.05(-0.52%)
Apr 11, 2013 10.03 10.06 9.927 10.00 17,331,662 -0.02(-0.22%)
Apr 10, 2013 10.02 10.08 9.987 10.02 17,675,154 +0.04(+0.37%)
Apr 09, 2013 9.987 10.05 9.934 9.987 18,990,902 +0.00(+0.00%)
Apr 08, 2013 9.968 10.02 9.901 9.987 15,851,931 +0.03(+0.30%)
Apr 05, 2013 9.815 9.994 9.710 9.957 20,518,898 -0.02(-0.22%)
Apr 04, 2013 9.979 10.09 9.964 9.979 13,677,901 +0.00(+0.00%)
Apr 03, 2013 9.949 10.05 9.934 9.979 20,000,348 +0.01(+0.08%)
Apr 02, 2013 9.957 10.02 9.912 9.972 14,132,301 +0.00(+0.00%)
Apr 01, 2013 9.987 10.02 9.852 9.972 18,139,250 +0.00(+0.00%)
Mar 28, 2013 9.860 9.987 9.822 9.972 15,559,528 +0.13(+1.37%)
Mar 27, 2013 9.747 9.860 9.725 9.837 17,189,628 +0.03(+0.31%)
Mar 26, 2013 9.785 9.875 9.717 9.807 20,088,136 +0.07(+0.77%)
Mar 25, 2013 9.807 9.837 9.691 9.732 15,161,347 -0.03(-0.31%)
Mar 22, 2013 9.747 9.815 9.673 9.762 12,527,982 +0.04(+0.46%)
Mar 21, 2013 9.837 9.848 9.665 9.717 16,790,500 -0.14(-1.44%)
Mar 20, 2013 9.643 9.912 9.628 9.860 25,740,186 +0.26(+2.73%)
Mar 19, 2013 9.635 9.695 9.523 9.598 19,617,124 -0.01(-0.16%)
Mar 18, 2013 9.545 9.669 9.467 9.613 23,096,192 -0.05(-0.54%)
Mar 15, 2013 9.530 9.665 9.463 9.665 24,862,502 +0.08(+0.86%)
Mar 14, 2013 9.471 9.590 9.433 9.583 12,997,609 +0.13(+1.35%)
Mar 13, 2013 9.515 9.530 9.433 9.456 10,803,625 -0.02(-0.24%)
Mar 12, 2013 9.448 9.575 9.433 9.478 12,747,765 +0.03(+0.32%)
Mar 11, 2013 9.508 9.553 9.411 9.448 12,263,742 -0.06(-0.63%)
Mar 08, 2013 9.530 9.553 9.433 9.508 15,905,575 +0.04(+0.40%)
Mar 07, 2013 9.471 9.486 9.373 9.471 10,215,200 +0.07(+0.80%)
Mar 06, 2013 9.396 9.456 9.313 9.396 13,122,259 +0.03(+0.32%)
Mar 05, 2013 9.321 9.426 9.254 9.366 16,491,101 +0.10(+1.13%)
Mar 04, 2013 9.343 9.351 9.194 9.261 17,483,866 -0.10(-1.12%)
Mar 01, 2013 9.328 9.381 9.209 9.366 11,944,074 -0.07(-0.71%)
Feb 28, 2013 9.515 9.530 9.403 9.433 16,729,202 +0.01(+0.16%)
Feb 27, 2013 9.194 9.433 9.164 9.418 12,746,115 +0.22(+2.44%)
Feb 26, 2013 9.224 9.306 9.126 9.194 19,187,004 +0.02(+0.24%)
Feb 25, 2013 9.416 9.468 9.171 9.171 16,371,027 -0.19(-2.06%)
Feb 22, 2013 9.342 9.394 9.320 9.364 9,270,685 +0.07(+0.80%)
Feb 21, 2013 9.350 9.379 9.223 9.290 17,890,738 -0.09(-0.95%)
Feb 20, 2013 9.595 9.609 9.342 9.379 15,481,577 -0.20(-2.09%)
Feb 19, 2013 9.528 9.617 9.528 9.580 18,677,310 +0.08(+0.86%)
Feb 15, 2013 9.632 9.639 9.454 9.498 19,353,946 -0.12(-1.24%)
Feb 14, 2013 9.476 9.647 9.424 9.617 22,035,158 +0.13(+1.33%)
Feb 13, 2013 9.364 9.520 9.350 9.491 23,207,412 +0.16(+1.67%)
Feb 12, 2013 9.253 9.424 9.246 9.335 18,124,272 +0.10(+1.05%)
Feb 11, 2013 9.149 9.268 9.112 9.238 13,940,666 +0.12(+1.30%)
Feb 08, 2013 9.171 9.268 8.993 9.119 24,251,512 -0.03(-0.32%)
Feb 07, 2013 9.030 9.156 9.015 9.149 21,817,476 +0.10(+1.15%)
Feb 06, 2013 8.867 9.045 8.822 9.045 18,528,252 +0.29(+3.31%)
Feb 04, 2013 8.845 8.859 8.726 8.755 28,798,350 -0.09(-1.01%)
Feb 01, 2013 8.949 8.971 8.822 8.845 24,022,408 -0.07(-0.75%)
Jan 31, 2013 8.911 8.971 8.859 8.911 34,175,544 +0.00(+0.00%)
Jan 30, 2013 9.097 9.097 8.837 8.911 29,653,892 -0.17(-1.88%)
Jan 29, 2013 9.097 9.223 9.030 9.082 32,801,444 +0.06(+0.66%)
Jan 28, 2013 8.963 9.030 8.815 9.023 43,361,756 -0.07(-0.74%)
Jan 25, 2013 9.038 9.127 8.971 9.090 21,857,966 +0.06(+0.66%)
Jan 24, 2013 9.082 9.104 8.963 9.030 21,481,294 -0.05(-0.57%)
Jan 23, 2013 9.142 9.164 9.053 9.082 16,010,534 -0.06(-0.65%)
Jan 22, 2013 8.978 9.142 8.904 9.142 19,412,248 +0.16(+1.74%)
Jan 18, 2013 9.201 9.201 8.904 8.986 26,219,804 -0.15(-1.63%)
Jan 17, 2013 9.246 9.275 9.119 9.134 22,118,658 -0.16(-1.76%)
Jan 16, 2013 9.372 9.394 9.231 9.298 12,716,038 -0.07(-0.79%)
Jan 15, 2013 9.216 9.379 9.182 9.372 13,980,718 +0.09(+0.96%)
Jan 14, 2013 9.223 9.320 9.179 9.283 13,339,154 +0.04(+0.40%)
Jan 11, 2013 9.223 9.268 9.008 9.246 32,896,134 -0.14(-1.50%)
Jan 10, 2013 9.268 9.424 9.260 9.387 24,622,380 +0.18(+1.94%)
Jan 09, 2013 9.290 9.379 9.112 9.208 32,931,280 -0.06(-0.64%)
Jan 08, 2013 9.357 9.394 9.231 9.268 27,412,546 -0.11(-1.19%)
Jan 07, 2013 9.439 9.491 9.372 9.379 25,102,994 -0.07(-0.79%)
Jan 04, 2013 9.513 9.617 9.394 9.454 30,475,940 -0.03(-0.31%)
Jan 03, 2013 9.550 9.654 9.476 9.483 14,354,865 -0.07(-0.70%)
Jan 02, 2013 9.602 9.609 9.468 9.550 18,909,998 +0.19(+2.06%)
Dec 31, 2012 9.238 9.387 9.179 9.357 16,625,806 +0.10(+1.04%)
Dec 28, 2012 9.268 9.394 9.246 9.260 14,498,145 -0.08(-0.87%)
Dec 27, 2012 9.372 9.379 9.216 9.342 13,870,560 -0.01(-0.08%)
Dec 26, 2012 9.454 9.513 9.312 9.350 10,390,707 -0.11(-1.18%)
Dec 24, 2012 9.372 9.468 9.312 9.461 6,809,330 +0.10(+1.11%)
Dec 21, 2012 9.357 9.461 9.305 9.357 35,942,296 -0.14(-1.49%)
Dec 20, 2012 9.498 9.557 9.461 9.498 24,493,526 +0.01(+0.16%)
Dec 19, 2012 9.617 9.721 9.483 9.483 16,960,540 -0.16(-1.69%)
Dec 18, 2012 9.364 9.669 9.357 9.647 18,169,328 +0.25(+2.69%)
Dec 17, 2012 9.350 9.454 9.312 9.394 15,237,799 +0.02(+0.24%)
Dec 14, 2012 9.483 9.491 9.298 9.372 15,541,122 -0.09(-0.94%)
Dec 13, 2012 9.476 9.576 9.424 9.461 15,228,996 +0.01(+0.08%)
Dec 12, 2012 9.379 9.543 9.350 9.454 17,326,422 +0.10(+1.03%)
Dec 11, 2012 9.409 9.431 9.312 9.357 13,399,944 -0.02(-0.24%)
Dec 10, 2012 9.283 9.431 9.253 9.379 13,715,786 +0.07(+0.72%)
Dec 07, 2012 9.298 9.327 9.186 9.312 12,835,757 +0.04(+0.48%)
Dec 06, 2012 9.156 9.435 9.090 9.268 14,176,481 +0.07(+0.81%)
Dec 05, 2012 9.053 9.260 9.053 9.194 16,691,465 +0.12(+1.31%)
Dec 04, 2012 9.075 9.194 8.986 9.075 25,662,142 -0.01(-0.08%)
Nov 30, 2012 9.164 9.208 9.064 9.082 17,994,442 -0.07(-0.81%)
Nov 29, 2012 9.090 9.216 9.060 9.156 17,324,230 +0.08(+0.90%)
Nov 28, 2012 9.045 9.119 8.956 9.075 27,947,324 +0.07(+0.74%)
Nov 27, 2012 8.978 9.156 8.911 9.008 56,814,688 +0.58(+6.87%)
Nov 26, 2012 8.362 8.436 8.236 8.429 14,308,749 +0.04(+0.53%)
Nov 23, 2012 8.340 8.392 8.288 8.384 4,785,237 +0.13(+1.53%)
Nov 21, 2012 8.302 8.332 8.176 8.258 18,805,884 -0.04(-0.54%)
Nov 20, 2012 8.265 8.414 8.247 8.302 17,560,890 +0.10(+1.18%)
Nov 19, 2012 8.184 8.213 8.132 8.206 11,358,985 +0.11(+1.38%)
Nov 16, 2012 8.087 8.132 7.953 8.095 24,233,262 +0.01(+0.18%)
Nov 15, 2012 8.132 8.184 8.043 8.080 24,031,588 -0.04(-0.55%)
Nov 14, 2012 8.273 8.310 8.102 8.124 19,065,558 -0.10(-1.17%)
Nov 13, 2012 8.287 8.335 8.199 8.221 13,788,355 -0.08(-0.98%)
Nov 12, 2012 8.368 8.398 8.265 8.302 12,723,444 -0.05(-0.62%)
Nov 09, 2012 8.449 8.449 8.324 8.353 15,509,314 -0.04(-0.53%)
Nov 08, 2012 8.515 8.545 8.383 8.398 23,213,690 -0.08(-0.96%)
Nov 07, 2012 8.714 8.744 8.471 8.479 21,027,406 -0.29(-3.28%)
Nov 06, 2012 8.758 8.817 8.707 8.766 16,304,129 +0.04(+0.42%)
Nov 05, 2012 8.604 8.773 8.574 8.729 11,406,258 +0.11(+1.28%)
Nov 02, 2012 8.751 8.751 8.582 8.619 18,384,178 -0.03(-0.34%)
Nov 01, 2012 8.692 8.847 8.582 8.648 30,026,586 -0.01(-0.09%)
Oct 31, 2012 8.869 8.898 8.619 8.655 19,159,136 -0.05(-0.59%)
Oct 26, 2012 8.876 8.707 8.707 8.707 23,948,946 -0.20(-2.23%)
Oct 25, 2012 9.061 9.068 8.869 8.906 31,290,626 -0.04(-0.49%)
Oct 24, 2012 9.355 9.429 8.810 8.950 61,539,340 -0.93(-9.40%)
Oct 23, 2012 9.863 9.900 9.687 9.878 16,387,555 -0.08(-0.81%)
Oct 19, 2012 10.09 10.14 9.933 9.959 14,532,554 -0.16(-1.60%)
Oct 18, 2012 10.13 10.20 10.07 10.12 19,304,726 -0.07(-0.65%)
Oct 17, 2012 9.981 10.28 9.937 10.19 26,087,020 +0.20(+1.99%)
Oct 16, 2012 9.738 10.03 9.716 9.989 24,188,096 +0.35(+3.67%)
Oct 15, 2012 9.576 9.650 9.547 9.635 10,898,074 +0.07(+0.77%)
Oct 12, 2012 9.576 9.616 9.414 9.561 19,752,442 -0.03(-0.31%)
Oct 11, 2012 9.657 9.694 9.532 9.591 18,634,016 +0.05(+0.54%)
Oct 10, 2012 9.628 9.650 9.510 9.539 21,538,136 -0.07(-0.69%)
Oct 09, 2012 9.724 9.816 9.561 9.606 19,076,786 -0.18(-1.88%)
Oct 08, 2012 9.753 9.827 9.709 9.790 14,428,069 -0.01(-0.08%)
Oct 05, 2012 9.915 10.03 9.768 9.797 15,642,232 -0.07(-0.75%)
Oct 04, 2012 9.893 9.944 9.827 9.871 21,788,416 +0.01(+0.15%)
Oct 03, 2012 9.760 9.981 9.701 9.856 26,204,040 +0.10(+1.06%)
Oct 02, 2012 9.665 9.760 9.642 9.753 13,893,552 +0.11(+1.15%)
Oct 01, 2012 9.746 9.819 9.620 9.642 15,629,502 -0.04(-0.46%)
Sep 28, 2012 9.731 9.768 9.591 9.687 17,013,228 -0.11(-1.13%)
Sep 27, 2012 9.539 9.871 9.495 9.797 25,138,524 +0.32(+3.42%)
Sep 26, 2012 9.510 9.569 9.340 9.473 16,826,034 -0.05(-0.54%)
Sep 25, 2012 9.782 9.801 9.517 9.525 19,232,298 -0.24(-2.42%)
Sep 24, 2012 9.642 9.856 9.598 9.760 17,058,912 +0.02(+0.23%)
Sep 21, 2012 9.716 9.849 9.704 9.738 22,457,834 +0.09(+0.92%)
Sep 20, 2012 9.539 9.672 9.510 9.650 19,931,250 +0.16(+1.71%)
Sep 19, 2012 9.694 9.760 9.480 9.488 37,671,248 +0.11(+1.18%)
Sep 18, 2012 9.488 9.539 9.370 9.377 14,591,164 -0.11(-1.16%)
Sep 17, 2012 9.665 9.687 9.458 9.488 16,199,456 -0.18(-1.83%)
Sep 14, 2012 9.525 9.679 9.488 9.665 19,409,552 +0.19(+2.02%)
Sep 13, 2012 9.363 9.503 9.259 9.473 13,415,041 +0.12(+1.26%)
Sep 12, 2012 9.414 9.480 9.311 9.355 11,981,531 -0.05(-0.55%)
Sep 11, 2012 9.267 9.473 9.230 9.407 16,480,667 +0.14(+1.51%)
Sep 10, 2012 9.245 9.355 9.208 9.267 18,167,552 +0.02(+0.24%)
Sep 07, 2012 9.053 9.259 9.027 9.245 17,640,278 +0.18(+2.03%)
Sep 06, 2012 8.773 9.134 8.773 9.061 24,290,834 +0.33(+3.80%)
Sep 05, 2012 8.766 8.781 8.655 8.729 9,474,534 -0.04(-0.50%)
Sep 04, 2012 8.854 8.913 8.670 8.773 12,906,619 -0.06(-0.67%)
Aug 31, 2012 8.825 8.965 8.784 8.832 22,591,750 +0.27(+3.18%)
Aug 30, 2012 8.611 8.626 8.486 8.560 11,754,308 -0.10(-1.19%)
Aug 29, 2012 8.596 8.707 8.515 8.663 11,583,771 +0.18(+2.13%)
Aug 27, 2012 8.438 8.504 8.394 8.482 10,142,711 +0.05(+0.61%)
Aug 24, 2012 8.431 8.438 8.299 8.431 15,131,125 -0.02(-0.26%)
Aug 23, 2012 8.534 8.541 8.416 8.453 14,190,234 -0.13(-1.53%)
Aug 22, 2012 8.673 8.680 8.468 8.585 14,282,305 -0.10(-1.10%)
Aug 21, 2012 8.797 8.877 8.636 8.680 14,829,293 -0.10(-1.08%)
Aug 20, 2012 8.746 8.782 8.643 8.775 16,154,294 +0.00(+0.00%)
Aug 17, 2012 8.636 8.782 8.599 8.775 20,220,850 +0.18(+2.04%)
Aug 16, 2012 8.490 8.599 8.482 8.599 16,202,993 +0.12(+1.38%)
Aug 15, 2012 8.438 8.504 8.394 8.482 15,523,941 +0.05(+0.61%)
Aug 14, 2012 8.475 8.504 8.402 8.431 17,488,416 +0.00(+0.00%)
Aug 13, 2012 8.475 8.577 8.380 8.431 15,841,464 -0.04(-0.43%)
Aug 10, 2012 8.453 8.482 8.394 8.468 9,124,767 -0.01(-0.17%)
Aug 09, 2012 8.460 8.519 8.365 8.482 18,782,342 -0.01(-0.17%)
Aug 08, 2012 8.402 8.585 8.402 8.497 23,914,556 +0.06(+0.69%)
Aug 07, 2012 8.285 8.475 8.285 8.438 19,646,732 +0.18(+2.22%)
Aug 06, 2012 8.351 8.358 8.241 8.255 14,207,198 -0.04(-0.53%)
Aug 03, 2012 8.314 8.365 8.219 8.299 13,004,609 +0.08(+0.98%)
Aug 02, 2012 8.153 8.277 8.094 8.219 14,198,251 -0.06(-0.71%)
Aug 01, 2012 8.365 8.380 7.772 8.277 36,208,576 -0.07(-0.88%)
Jul 31, 2012 8.343 8.409 8.277 8.351 15,366,394 -0.01(-0.09%)
Jul 30, 2012 8.416 8.453 8.307 8.358 12,944,718 -0.08(-0.95%)
Jul 27, 2012 8.233 8.512 8.182 8.438 17,276,226 +0.22(+2.67%)
Jul 26, 2012 8.138 8.299 8.036 8.219 30,939,006 +0.07(+0.81%)
Jul 25, 2012 8.775 8.797 8.087 8.153 52,395,600 -0.68(-7.71%)
Jul 24, 2012 8.907 8.921 8.738 8.834 15,384,736 -0.04(-0.41%)
Jul 23, 2012 8.848 8.907 8.746 8.870 13,123,652 -0.11(-1.22%)
Jul 20, 2012 9.053 9.082 8.907 8.980 14,943,075 -0.14(-1.52%)
Jul 19, 2012 9.156 9.178 9.075 9.119 13,982,419 +0.05(+0.56%)
Jul 18, 2012 8.995 9.185 8.987 9.068 20,217,670 +0.04(+0.41%)
Jul 17, 2012 9.002 9.053 8.885 9.031 13,365,824 +0.07(+0.73%)
Jul 16, 2012 9.009 9.009 8.907 8.965 12,922,571 -0.05(-0.57%)
Jul 13, 2012 9.031 9.068 8.951 9.017 13,456,331 -0.01(-0.08%)
Jul 12, 2012 8.987 9.053 8.856 9.024 22,792,218 -0.07(-0.72%)
Jul 11, 2012 9.126 9.221 9.017 9.090 15,024,442 -0.09(-0.96%)
Jul 10, 2012 9.295 9.375 9.112 9.178 12,179,317 -0.10(-1.03%)
Jul 09, 2012 9.361 9.361 9.178 9.273 14,681,112 -0.09(-0.94%)
Jul 06, 2012 9.426 9.474 9.258 9.361 12,395,184 -0.15(-1.62%)
Jul 05, 2012 9.551 9.613 9.514 9.514 11,242,507 -0.06(-0.61%)
Jul 03, 2012 9.470 9.602 9.412 9.573 6,301,581 +0.12(+1.32%)
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.