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

Cnooc Ltd (NY: CEO )

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 (%)
Sep 29, 2006 50.93 51.25 50.48 50.95 162,647 +0.35(+0.70%)
Sep 28, 2006 50.38 50.97 50.33 50.60 358,805 +0.03(+0.06%)
Sep 27, 2006 50.41 50.87 49.97 50.57 502,163 +0.12(+0.24%)
Sep 26, 2006 49.74 50.53 49.44 50.45 459,008 -0.09(-0.17%)
Sep 25, 2006 49.99 50.65 49.47 50.53 470,287 +0.39(+0.78%)
Sep 22, 2006 50.62 50.63 49.86 50.14 386,267 -0.05(-0.11%)
Sep 21, 2006 50.32 50.63 50.01 50.19 294,073 -0.23(-0.45%)
Sep 20, 2006 50.68 50.98 50.28 50.42 646,502 +0.17(+0.33%)
Sep 19, 2006 51.33 51.36 49.95 50.26 457,864 -0.71(-1.39%)
Sep 18, 2006 50.47 51.16 50.24 50.97 436,123 +0.95(+1.90%)
Sep 15, 2006 49.85 50.02 49.60 50.02 386,430 +0.78(+1.58%)
Sep 14, 2006 49.86 50.02 49.07 49.24 446,749 -0.56(-1.12%)
Sep 13, 2006 48.94 49.98 48.92 49.80 690,148 +0.98(+2.01%)
Sep 12, 2006 49.00 49.69 48.74 48.82 629,829 +0.15(+0.30%)
Sep 11, 2006 48.87 49.31 48.42 48.67 1,041,433 -1.90(-3.75%)
Sep 08, 2006 51.12 51.38 50.47 50.57 495,624 -0.12(-0.23%)
Sep 07, 2006 50.64 50.89 50.08 50.68 889,738 -0.80(-1.56%)
Sep 06, 2006 52.24 52.24 51.36 51.49 713,196 -1.55(-2.92%)
Sep 05, 2006 53.06 53.21 52.67 53.03 453,287 -0.57(-1.06%)
Sep 01, 2006 53.22 53.99 53.20 53.60 272,332 +0.28(+0.52%)
Aug 31, 2006 53.22 53.50 52.76 53.33 453,778 +0.63(+1.20%)
Aug 30, 2006 53.21 53.21 52.13 52.70 783,976 -0.08(-0.15%)
Aug 29, 2006 53.22 53.22 52.42 52.78 510,173 -0.08(-0.15%)
Aug 28, 2006 53.41 53.41 52.67 52.86 260,889 -0.78(-1.45%)
Aug 25, 2006 53.44 54.01 53.44 53.63 356,026 +0.35(+0.65%)
Aug 24, 2006 52.95 53.50 52.92 53.28 345,400 +0.33(+0.62%)
Aug 23, 2006 53.83 54.07 52.92 52.95 359,458 -1.32(-2.43%)
Aug 22, 2006 53.83 54.29 53.76 54.27 387,247 +1.07(+2.01%)
Aug 21, 2006 52.86 53.36 52.72 53.20 633,098 -0.69(-1.28%)
Aug 18, 2006 53.22 54.04 53.03 53.90 391,334 -0.14(-0.26%)
Aug 17, 2006 54.60 54.68 53.68 54.04 658,272 -2.11(-3.76%)
Aug 16, 2006 56.36 56.54 55.90 56.15 414,219 +0.22(+0.39%)
Aug 15, 2006 55.91 56.03 55.42 55.93 520,962 +0.05(+0.10%)
Aug 14, 2006 56.04 56.04 55.42 55.87 720,715 +0.81(+1.48%)
Aug 11, 2006 55.12 55.28 54.78 55.06 290,640 +0.24(+0.45%)
Aug 10, 2006 54.90 55.05 54.51 54.81 426,969 +0.60(+1.11%)
Aug 09, 2006 54.29 54.84 53.99 54.21 520,635 +1.06(+2.00%)
Aug 08, 2006 53.37 53.60 53.10 53.15 382,180 +0.43(+0.81%)
Aug 07, 2006 52.78 52.87 52.37 52.72 524,231 +0.10(+0.20%)
Aug 04, 2006 52.61 52.73 52.19 52.62 373,353 -0.15(-0.28%)
Aug 03, 2006 52.82 52.99 52.47 52.76 202,532 -0.05(-0.10%)
Aug 02, 2006 52.70 53.27 52.56 52.82 290,313 +0.58(+1.10%)
Aug 01, 2006 52.21 52.37 51.72 52.24 227,215 -0.28(-0.54%)
Jul 31, 2006 52.30 52.72 52.05 52.53 239,475 -0.21(-0.41%)
Jul 28, 2006 52.09 52.86 52.01 52.74 256,149 +0.46(+0.89%)
Jul 27, 2006 52.30 52.61 51.91 52.27 311,727 +0.51(+0.99%)
Jul 26, 2006 51.57 52.12 50.93 51.76 501,346 +0.01(+0.01%)
Jul 25, 2006 51.42 51.97 51.23 51.75 269,553 +0.15(+0.30%)
Jul 24, 2006 50.26 51.75 50.26 51.60 340,333 +1.34(+2.67%)
Jul 21, 2006 51.14 51.14 49.95 50.26 459,008 +0.95(+1.94%)
Jul 20, 2006 50.57 50.57 49.31 49.31 261,216 -1.18(-2.34%)
Jul 19, 2006 49.25 50.49 49.02 50.49 573,597 +1.52(+3.11%)
Jul 18, 2006 49.22 49.55 48.63 48.96 241,273 +0.36(+0.74%)
Jul 17, 2006 49.92 49.92 48.48 48.60 351,939 -1.32(-2.63%)
Jul 14, 2006 49.56 50.16 49.31 49.92 336,083 +0.70(+1.43%)
Jul 13, 2006 49.61 49.78 49.10 49.22 396,238 -0.86(-1.71%)
Jul 12, 2006 50.27 51.04 50.07 50.07 314,996 -0.57(-1.14%)
Jul 11, 2006 50.36 50.65 49.96 50.65 291,621 +0.36(+0.72%)
Jul 10, 2006 50.16 51.08 49.89 50.29 288,188 +1.19(+2.43%)
Jul 07, 2006 50.22 50.42 49.03 49.09 201,061 -1.07(-2.13%)
Jul 06, 2006 50.01 50.59 49.88 50.16 307,150 +0.90(+1.83%)
Jul 05, 2006 49.80 49.80 48.69 49.26 346,218 -0.69(-1.37%)
Jul 03, 2006 49.33 50.14 49.33 49.95 207,600 +0.78(+1.58%)
Jun 30, 2006 49.22 49.42 48.90 49.17 337,881 -0.25(-0.51%)
Jun 29, 2006 47.75 49.55 47.75 49.42 681,157 +2.18(+4.62%)
Jun 28, 2006 46.71 47.39 46.54 47.24 415,036 +1.48(+3.24%)
Jun 27, 2006 46.13 46.74 45.75 45.76 417,161 -0.17(-0.37%)
Jun 26, 2006 45.65 46.06 45.37 45.93 373,680 -0.61(-1.30%)
Jun 23, 2006 45.85 46.92 45.82 46.54 337,227 +0.45(+0.97%)
Jun 22, 2006 45.64 46.53 45.57 46.09 493,826 -0.56(-1.19%)
Jun 21, 2006 45.16 46.65 44.99 46.65 527,010 +1.49(+3.29%)
Jun 20, 2006 45.01 45.85 44.98 45.16 266,610 +0.31(+0.68%)
Jun 19, 2006 46.62 46.62 44.73 44.85 353,247 -1.77(-3.79%)
Jun 16, 2006 47.01 47.06 45.65 46.62 763,216 +0.22(+0.47%)
Jun 15, 2006 44.96 46.43 44.73 46.40 1,389,776 +3.88(+9.14%)
Jun 14, 2006 41.11 42.52 41.11 42.52 459,989 +1.41(+3.44%)
Jun 13, 2006 41.78 41.80 40.90 41.10 333,141 -1.02(-2.41%)
Jun 12, 2006 43.65 44.04 42.12 42.12 250,591 -1.53(-3.50%)
Jun 09, 2006 44.35 44.39 43.22 43.65 335,593 -0.70(-1.57%)
Jun 08, 2006 44.14 44.41 42.49 44.35 434,162 -0.18(-0.40%)
Jun 07, 2006 45.79 45.82 44.51 44.52 332,650 -1.39(-3.02%)
Jun 06, 2006 46.16 46.60 45.73 45.91 380,218 +0.20(+0.43%)
Jun 05, 2006 47.20 47.37 45.64 45.72 514,913 -1.14(-2.44%)
Jun 02, 2006 47.10 47.22 46.76 46.86 275,274 +0.17(+0.35%)
Jun 01, 2006 45.70 46.70 45.53 46.70 359,622 -0.38(-0.81%)
May 31, 2006 46.41 47.07 46.34 47.07 140,906 +0.73(+1.57%)
May 30, 2006 47.10 47.34 46.34 46.35 376,949 -1.52(-3.17%)
May 26, 2006 47.62 47.95 47.35 47.86 218,879 +0.40(+0.84%)
May 25, 2006 46.31 47.53 46.31 47.47 401,796 +1.40(+3.04%)
May 24, 2006 46.98 46.99 45.67 46.06 374,824 -1.30(-2.74%)
May 23, 2006 47.01 48.24 47.01 47.36 411,604 +2.15(+4.76%)
May 22, 2006 46.34 46.37 44.66 45.21 514,913 -2.50(-5.23%)
May 19, 2006 47.85 47.86 46.62 47.70 270,370 +0.93(+1.99%)
May 18, 2006 47.32 47.83 46.77 46.77 267,101 -0.47(-0.98%)
May 17, 2006 49.05 49.05 47.20 47.24 222,638 -1.35(-2.78%)
May 16, 2006 48.11 49.17 48.08 48.59 128,156 +0.35(+0.74%)
May 15, 2006 48.78 48.82 47.84 48.24 315,486 -0.69(-1.41%)
May 12, 2006 50.38 50.44 48.90 48.93 223,619 -1.51(-3.00%)
May 11, 2006 51.39 51.77 50.32 50.44 285,899 -1.10(-2.13%)
May 10, 2006 51.23 51.59 50.81 51.53 340,660 +0.18(+0.35%)
May 09, 2006 51.23 51.76 51.20 51.36 225,581 -0.15(-0.30%)
May 08, 2006 51.88 51.88 51.14 51.51 392,151 -0.37(-0.71%)
May 05, 2006 51.30 51.88 51.22 51.88 140,906 +0.98(+1.92%)
May 04, 2006 51.26 51.39 50.48 50.90 300,121 +0.17(+0.33%)
May 03, 2006 51.25 51.28 50.41 50.73 417,652 -0.52(-1.01%)
May 02, 2006 50.66 51.25 50.66 51.25 398,690 +0.91(+1.80%)
May 01, 2006 50.87 50.89 50.29 50.35 276,909 -0.23(-0.46%)
Apr 28, 2006 49.61 50.92 49.40 50.58 415,200 +0.26(+0.51%)
Apr 27, 2006 50.32 50.32 50.32 50.32 0 +0.00(+0.00%)
Apr 26, 2006 51.57 51.66 50.19 50.32 792,313 -1.12(-2.18%)
Apr 25, 2006 51.42 51.92 50.78 51.44 501,673 -1.11(-2.11%)
Apr 24, 2006 52.67 52.68 52.10 52.55 229,014 -1.22(-2.28%)
Apr 21, 2006 53.04 53.93 52.92 53.77 288,188 +0.43(+0.80%)
Apr 20, 2006 54.38 55.09 52.73 53.34 370,084 -0.12(-0.23%)
Apr 19, 2006 53.10 53.83 52.30 53.47 455,739 +0.56(+1.05%)
Apr 18, 2006 52.00 53.20 51.85 52.91 206,128 +1.34(+2.60%)
Apr 17, 2006 50.26 51.66 50.23 51.57 370,737 +1.47(+2.93%)
Apr 13, 2006 49.31 50.13 49.56 50.10 186,840 +0.79(+1.60%)
Apr 12, 2006 49.64 49.86 49.25 49.31 289,822 +0.67(+1.37%)
Apr 11, 2006 49.25 49.37 48.63 48.65 360,112 -0.66(-1.34%)
Apr 10, 2006 48.94 49.43 48.94 49.31 310,582 +1.02(+2.12%)
Apr 07, 2006 48.24 48.69 48.07 48.29 274,293 +0.57(+1.19%)
Apr 06, 2006 47.93 48.03 47.56 47.72 453,941 -0.69(-1.42%)
Apr 05, 2006 48.14 48.63 47.90 48.40 362,401 +0.23(+0.48%)
Apr 04, 2006 47.85 48.41 47.69 48.17 376,622 -0.16(-0.33%)
Apr 03, 2006 48.09 48.82 48.09 48.33 319,410 +0.50(+1.05%)
Mar 31, 2006 47.62 47.99 47.22 47.83 396,238 -0.26(-0.53%)
Mar 30, 2006 47.58 48.11 47.57 48.08 213,975 +0.66(+1.39%)
Mar 29, 2006 46.86 47.49 46.83 47.42 328,073 +0.22(+0.47%)
Mar 28, 2006 47.40 48.14 47.14 47.20 515,567 -0.92(-1.92%)
Mar 27, 2006 49.09 49.12 47.90 48.13 757,658 -1.61(-3.23%)
Mar 24, 2006 50.09 50.24 49.52 49.74 378,911 -0.67(-1.33%)
Mar 23, 2006 50.22 51.03 49.96 50.41 280,832 +1.07(+2.17%)
Mar 22, 2006 49.00 49.67 48.94 49.34 257,293 -0.20(-0.40%)
Mar 21, 2006 49.17 49.81 48.85 49.53 321,208 +0.74(+1.52%)
Mar 20, 2006 49.15 49.86 48.79 48.79 194,849 -0.15(-0.31%)
Mar 17, 2006 49.25 49.48 48.95 48.95 194,359 -0.86(-1.72%)
Mar 16, 2006 49.42 50.03 49.25 49.80 275,601 +0.31(+0.63%)
Mar 15, 2006 48.94 49.58 48.94 49.49 330,525 +0.35(+0.71%)
Mar 14, 2006 48.49 49.25 48.07 49.14 363,055 +0.24(+0.49%)
Mar 13, 2006 48.38 49.25 48.38 48.90 211,850 +0.53(+1.09%)
Mar 10, 2006 47.59 48.45 47.41 48.38 172,128 +0.20(+0.42%)
Mar 09, 2006 48.81 49.00 48.18 48.18 188,638 -0.67(-1.37%)
Mar 08, 2006 49.26 49.27 48.29 48.84 442,498 -0.77(-1.55%)
Mar 07, 2006 50.35 50.35 49.31 49.61 272,986 -1.98(-3.83%)
Mar 06, 2006 52.06 52.13 51.47 51.59 157,416 -0.79(-1.51%)
Mar 03, 2006 51.91 52.49 51.67 52.38 154,147 +0.00(+0.00%)
Mar 02, 2006 51.69 52.48 51.67 52.38 248,629 +0.78(+1.51%)
Mar 01, 2006 51.20 51.60 51.05 51.60 227,052 +0.90(+1.77%)
Feb 28, 2006 51.36 51.49 50.24 50.70 645,685 -0.65(-1.27%)
Feb 27, 2006 52.46 52.46 51.01 51.36 202,696 -1.32(-2.50%)
Feb 24, 2006 52.64 52.79 52.48 52.67 290,149 +0.73(+1.40%)
Feb 23, 2006 51.94 52.18 51.41 51.94 225,581 +0.41(+0.80%)
Feb 22, 2006 52.11 52.11 51.30 51.53 176,705 -0.32(-0.61%)
Feb 21, 2006 51.30 51.93 51.23 51.85 212,013 +1.44(+2.86%)
Feb 17, 2006 50.16 50.59 49.99 50.41 241,927 -0.18(-0.36%)
Feb 16, 2006 49.49 50.68 49.46 50.59 220,840 +0.43(+0.87%)
Feb 15, 2006 50.87 50.99 49.83 50.16 268,082 -1.14(-2.23%)
Feb 14, 2006 51.08 51.51 50.71 51.30 381,363 +0.75(+1.48%)
Feb 13, 2006 50.71 51.41 50.29 50.56 246,177 -0.76(-1.49%)
Feb 10, 2006 51.94 52.00 51.01 51.32 262,687 -0.07(-0.13%)
Feb 09, 2006 51.75 52.00 51.14 51.39 343,766 -0.61(-1.18%)
Feb 08, 2006 52.02 52.18 51.45 52.00 335,593 -0.10(-0.19%)
Feb 07, 2006 53.61 53.61 51.88 52.10 274,130 -1.76(-3.26%)
Feb 06, 2006 53.22 54.01 53.22 53.85 312,381 +3.08(+6.06%)
Feb 03, 2006 50.41 51.20 49.89 50.78 220,840 -0.18(-0.36%)
Feb 02, 2006 52.00 52.09 50.32 50.96 1,012,173 -2.17(-4.09%)
Feb 01, 2006 53.56 53.94 53.05 53.13 261,380 +0.46(+0.88%)
Jan 31, 2006 52.43 52.78 52.07 52.67 226,235 -0.13(-0.25%)
Jan 30, 2006 52.15 53.07 52.15 52.80 341,804 +0.66(+1.27%)
Jan 27, 2006 51.57 52.58 51.57 52.14 329,054 +2.28(+4.58%)
Jan 26, 2006 49.70 49.99 49.06 49.86 224,437 +0.15(+0.31%)
Jan 25, 2006 50.16 50.68 49.64 49.70 505,596 -0.81(-1.60%)
Jan 24, 2006 50.38 50.63 50.08 50.51 205,148 +0.76(+1.54%)
Jan 23, 2006 50.17 50.35 49.58 49.75 437,921 -0.42(-0.84%)
Jan 20, 2006 49.88 50.45 49.56 50.17 420,594 +0.90(+1.83%)
Jan 19, 2006 48.18 49.27 48.18 49.27 263,995 +1.76(+3.71%)
Jan 18, 2006 48.51 48.54 47.51 47.51 243,889 -0.54(-1.13%)
Jan 17, 2006 48.18 48.48 47.95 48.05 283,447 +0.32(+0.67%)
Jan 13, 2006 47.41 47.96 47.04 47.74 359,295 +1.08(+2.31%)
Jan 12, 2006 46.80 47.10 46.30 46.66 333,304 +0.29(+0.62%)
Jan 11, 2006 45.84 46.49 45.66 46.37 343,439 +1.36(+3.02%)
Jan 10, 2006 44.26 45.26 44.26 45.01 304,044 +1.63(+3.77%)
Jan 09, 2006 43.38 43.38 43.38 43.38 0 +0.00(+0.00%)
Jan 06, 2006 42.95 43.41 42.95 43.38 133,877 +0.68(+1.59%)
Jan 05, 2006 42.82 42.87 42.61 42.70 153,656 -0.21(-0.50%)
Jan 04, 2006 42.33 43.24 42.24 42.91 234,735 +0.59(+1.39%)
Jan 03, 2006 41.70 42.58 41.70 42.33 357,497 +0.75(+1.80%)
Dec 30, 2005 41.29 41.87 41.11 41.58 112,627 -0.05(-0.12%)
Dec 29, 2005 41.59 41.72 41.32 41.63 118,511 -0.23(-0.54%)
Dec 28, 2005 41.29 42.09 41.27 41.86 81,078 +0.62(+1.51%)
Dec 27, 2005 41.75 41.75 40.99 41.23 172,128 -0.83(-1.96%)
Dec 23, 2005 41.90 42.11 41.54 42.06 55,741 -0.21(-0.51%)
Dec 22, 2005 42.58 42.58 42.19 42.27 60,972 -0.40(-0.93%)
Dec 21, 2005 42.19 42.85 42.19 42.67 117,040 +0.55(+1.31%)
Dec 20, 2005 41.72 42.22 41.72 42.12 89,415 +0.41(+0.98%)
Dec 19, 2005 42.06 42.07 41.61 41.71 163,791 +0.20(+0.49%)
Dec 16, 2005 42.33 42.39 41.47 41.51 108,540 -1.00(-2.36%)
Dec 15, 2005 42.91 42.98 42.39 42.51 187,003 -0.97(-2.24%)
Dec 14, 2005 43.40 43.60 43.10 43.48 126,194 -0.26(-0.60%)
Dec 13, 2005 44.02 44.16 43.69 43.75 141,070 -0.27(-0.61%)
Dec 12, 2005 43.75 44.02 43.69 44.02 116,223 +0.34(+0.77%)
Dec 09, 2005 43.74 43.86 43.40 43.68 220,023 +0.00(+0.00%)
Dec 08, 2005 43.37 43.94 43.16 43.68 208,744 +0.06(+0.13%)
Dec 07, 2005 43.80 44.41 43.37 43.62 313,525 +1.13(+2.66%)
Dec 06, 2005 42.24 42.81 42.24 42.49 99,223 +0.04(+0.09%)
Dec 05, 2005 42.21 42.75 42.21 42.46 119,329 +0.11(+0.26%)
Dec 02, 2005 42.46 42.51 42.05 42.35 165,589 -0.08(-0.19%)
Dec 01, 2005 41.84 42.48 41.81 42.43 346,218 +1.63(+3.99%)
Nov 30, 2005 40.65 40.93 40.50 40.80 209,725 +0.11(+0.27%)
Nov 29, 2005 40.69 41.23 40.35 40.69 251,081 +0.00(+0.00%)
Nov 28, 2005 41.48 41.50 40.50 40.69 263,178 -0.64(-1.55%)
Nov 25, 2005 41.18 41.42 41.16 41.33 52,799 +0.38(+0.93%)
Nov 23, 2005 41.11 41.21 40.68 40.95 180,465 +0.46(+1.13%)
Nov 22, 2005 39.92 40.51 39.92 40.49 264,649 +0.72(+1.81%)
Nov 21, 2005 39.58 39.82 39.43 39.77 128,156 +0.22(+0.56%)
Nov 18, 2005 39.81 39.83 39.17 39.55 239,312 +0.09(+0.23%)
Nov 17, 2005 39.45 39.72 39.35 39.46 307,313 +0.34(+0.86%)
Nov 16, 2005 38.55 39.27 38.55 39.12 360,112 +0.50(+1.28%)
Nov 15, 2005 38.64 39.15 38.41 38.63 284,592 -0.01(-0.02%)
Nov 14, 2005 39.03 39.03 38.58 38.63 210,869 -0.81(-2.05%)
Nov 11, 2005 39.21 39.55 39.04 39.44 261,706 +0.76(+1.98%)
Nov 10, 2005 39.59 39.60 38.32 38.67 477,153 -0.69(-1.76%)
Nov 09, 2005 39.73 40.01 39.27 39.37 415,854 -0.08(-0.20%)
Nov 08, 2005 39.09 39.75 38.91 39.45 248,629 +0.45(+1.16%)
Nov 07, 2005 39.42 39.57 38.76 38.99 445,931 -1.13(-2.81%)
Nov 04, 2005 41.03 41.03 39.87 40.12 490,067 -0.94(-2.28%)
Nov 03, 2005 41.11 41.42 40.89 41.05 277,563 -0.12(-0.28%)
Nov 02, 2005 40.96 41.44 40.82 41.17 250,591 +0.34(+0.82%)
Nov 01, 2005 40.62 41.28 40.33 40.83 359,131 +0.64(+1.60%)
Oct 31, 2005 39.67 40.51 39.64 40.19 372,536 +0.77(+1.96%)
Oct 28, 2005 38.83 39.60 38.43 39.42 234,408 +0.67(+1.72%)
Oct 27, 2005 39.58 39.61 38.54 38.75 256,149 -0.18(-0.46%)
Oct 26, 2005 39.01 39.76 38.91 38.93 385,449 -0.23(-0.59%)
Oct 25, 2005 38.90 39.30 38.54 39.16 342,458 +0.29(+0.74%)
Oct 24, 2005 38.17 39.05 38.14 38.88 206,782 +0.18(+0.47%)
Oct 21, 2005 38.30 38.69 38.08 38.69 215,773 +0.95(+2.51%)
Oct 20, 2005 38.63 38.67 37.29 37.75 637,348 -1.16(-2.99%)
Oct 19, 2005 38.53 38.99 37.67 38.91 598,934 +0.61(+1.58%)
Oct 18, 2005 39.42 39.46 38.23 38.30 592,069 -0.91(-2.32%)
Oct 17, 2005 39.00 39.45 38.99 39.21 214,465 +0.46(+1.18%)
Oct 14, 2005 38.45 38.90 37.58 38.75 355,862 +0.09(+0.24%)
Oct 13, 2005 39.45 39.45 38.12 38.66 409,315 -0.67(-1.70%)
Oct 12, 2005 40.01 40.01 39.03 39.33 509,846 -1.46(-3.58%)
Oct 11, 2005 39.97 40.88 39.97 40.79 203,513 +0.97(+2.43%)
Oct 10, 2005 40.50 40.50 39.72 39.83 110,992 -0.49(-1.21%)
Oct 07, 2005 39.48 40.52 39.46 40.31 390,844 +0.22(+0.55%)
Oct 06, 2005 40.53 40.56 39.59 40.09 571,636 -1.21(-2.92%)
Oct 05, 2005 42.63 42.76 41.09 41.30 306,496 -1.16(-2.72%)
Oct 04, 2005 43.31 43.34 42.46 42.46 136,983 -1.23(-2.81%)
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.