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 30, 2008 67.90 70.55 67.90 70.05 744,614 +4.37(+6.66%)
Sep 29, 2008 72.19 72.79 63.46 65.68 1,185,527 -10.98(-14.32%)
Sep 26, 2008 75.25 77.13 74.05 76.66 0 -3.02(-3.79%)
Sep 25, 2008 76.96 80.12 76.47 79.67 848,188 +1.71(+2.20%)
Sep 24, 2008 75.63 78.61 75.59 77.96 1,397,902 +4.31(+5.85%)
Sep 23, 2008 76.47 78.73 73.54 73.66 1,183,602 -4.05(-5.21%)
Sep 22, 2008 78.92 81.79 77.48 77.70 1,703,143 -1.27(-1.60%)
Sep 19, 2008 78.30 79.53 74.11 78.97 0 +10.64(+15.57%)
Sep 18, 2008 65.86 68.70 63.19 68.33 1,424,436 +4.15(+6.47%)
Sep 17, 2008 65.52 67.60 61.99 64.18 2,212,333 -6.83(-9.61%)
Sep 16, 2008 66.66 71.31 65.30 71.01 1,503,518 +1.59(+2.29%)
Sep 15, 2008 71.36 72.17 69.04 69.42 1,593,957 -5.92(-7.85%)
Sep 12, 2008 72.99 75.33 72.20 75.33 1,447,282 +1.43(+1.94%)
Sep 11, 2008 73.90 74.63 70.99 73.90 1,491,550 -2.72(-3.55%)
Sep 10, 2008 76.71 77.88 73.77 76.62 1,578,170 +1.54(+2.05%)
Sep 09, 2008 80.14 80.14 74.71 75.08 1,737,172 -6.37(-7.82%)
Sep 08, 2008 84.53 84.53 79.31 81.45 1,309,520 -1.22(-1.48%)
Sep 05, 2008 81.36 82.73 79.49 82.67 0 +2.15(+2.67%)
Sep 04, 2008 82.65 83.36 79.67 80.53 852,832 -2.86(-3.43%)
Sep 03, 2008 83.59 84.97 82.64 83.39 1,114,070 -4.24(-4.84%)
Sep 02, 2008 88.42 89.88 87.48 87.63 1,107,600 -7.66(-8.04%)
Aug 29, 2008 94.97 96.65 94.97 95.29 0 +0.72(+0.76%)
Aug 28, 2008 94.88 96.09 92.99 94.56 867,772 -1.46(-1.52%)
Aug 27, 2008 91.65 96.50 91.65 96.02 1,966,864 +6.88(+7.72%)
Aug 26, 2008 86.65 89.55 86.65 89.14 803,507 +2.64(+3.06%)
Aug 25, 2008 87.47 88.17 86.33 86.50 540,886 +0.21(+0.24%)
Aug 22, 2008 87.51 87.74 85.55 86.29 684,639 -1.75(-1.99%)
Aug 21, 2008 86.74 88.83 85.65 88.04 1,019,189 +1.14(+1.31%)
Aug 20, 2008 83.04 87.03 82.96 86.90 2,129,670 +6.10(+7.55%)
Aug 19, 2008 79.99 81.51 78.67 80.80 1,031,004 -0.79(-0.97%)
Aug 18, 2008 82.40 83.59 81.36 81.59 703,512 -0.62(-0.76%)
Aug 15, 2008 84.12 84.42 81.69 82.21 0 -4.40(-5.08%)
Aug 14, 2008 87.72 87.72 85.63 86.61 1,891,538 +1.83(+2.16%)
Aug 13, 2008 81.11 85.77 80.75 84.78 1,537,004 +5.70(+7.20%)
Aug 12, 2008 78.91 79.82 78.91 79.09 736,187 -0.97(-1.21%)
Aug 11, 2008 79.99 80.75 79.20 80.06 748,442 -1.78(-2.18%)
Aug 08, 2008 82.59 82.59 80.75 81.84 856,980 -1.33(-1.60%)
Aug 07, 2008 84.18 84.89 83.00 83.17 1,024,379 -4.21(-4.82%)
Aug 06, 2008 84.41 87.53 84.41 87.38 713,237 +1.73(+2.02%)
Aug 05, 2008 86.12 86.12 84.28 85.65 524,384 -0.85(-0.98%)
Aug 04, 2008 89.99 90.03 85.83 86.50 899,180 -4.43(-4.87%)
Aug 01, 2008 91.06 91.68 89.79 90.92 484,694 +0.76(+0.85%)
Jul 31, 2008 91.76 91.79 89.85 90.16 530,205 -2.06(-2.23%)
Jul 30, 2008 88.88 92.76 88.47 92.22 1,039,200 +3.92(+4.43%)
Jul 29, 2008 88.30 88.78 86.35 88.30 827,461 -0.31(-0.35%)
Jul 28, 2008 89.14 89.88 88.32 88.61 811,453 -0.06(-0.07%)
Jul 25, 2008 88.53 90.20 88.09 88.67 866,698 -1.31(-1.45%)
Jul 24, 2008 91.46 92.37 89.53 89.98 1,039,068 -2.84(-3.06%)
Jul 23, 2008 93.34 94.78 92.17 92.82 833,746 -1.05(-1.12%)
Jul 22, 2008 94.43 94.52 92.58 93.87 951,171 -1.50(-1.57%)
Jul 21, 2008 94.52 95.73 93.66 95.37 791,522 +1.13(+1.20%)
Jul 18, 2008 94.19 95.98 94.08 94.24 891,083 -1.87(-1.95%)
Jul 17, 2008 96.65 98.75 94.78 96.11 1,151,497 -1.58(-1.62%)
Jul 16, 2008 96.57 97.74 94.44 97.69 975,738 +0.76(+0.78%)
Jul 15, 2008 99.41 100.55 96.66 96.93 1,014,112 -4.84(-4.76%)
Jul 14, 2008 103.21 103.21 101.12 101.78 430,239 -0.67(-0.66%)
Jul 11, 2008 102.52 103.49 100.75 102.45 843,100 -2.00(-1.92%)
Jul 10, 2008 101.55 104.58 99.90 104.45 1,098,504 +4.64(+4.65%)
Jul 09, 2008 103.24 103.49 99.78 99.81 670,975 -3.66(-3.54%)
Jul 08, 2008 101.57 103.69 99.76 103.48 1,353,804 +1.20(+1.17%)
Jul 07, 2008 105.34 105.68 101.14 102.28 900,561 -2.33(-2.22%)
Jul 04, 2008 105.92 106.06 102.27 104.60 852,144 +0.00(+0.00%)
Jul 03, 2008 105.92 106.06 102.27 104.60 852,144 -2.40(-2.24%)
Jul 02, 2008 109.29 110.58 106.41 107.00 1,188,504 +2.17(+2.07%)
Jul 01, 2008 105.22 105.61 102.93 104.83 740,222 -1.33(-1.26%)
Jun 30, 2008 105.52 107.01 105.02 106.16 620,355 +4.23(+4.15%)
Jun 27, 2008 103.97 103.97 101.88 101.93 536,237 -0.65(-0.64%)
Jun 26, 2008 103.00 104.84 102.25 102.58 719,694 -2.03(-1.94%)
Jun 25, 2008 104.87 105.83 103.63 104.61 1,261,184 +2.27(+2.22%)
Jun 24, 2008 101.84 103.37 100.33 102.34 783,610 +0.59(+0.58%)
Jun 23, 2008 99.72 101.92 99.72 101.75 680,224 +4.64(+4.77%)
Jun 20, 2008 99.76 100.53 96.81 97.12 796,164 -2.72(-2.73%)
Jun 19, 2008 100.72 103.35 99.47 99.84 1,200,269 -3.22(-3.12%)
Jun 18, 2008 104.60 104.60 101.55 103.06 651,951 -0.81(-0.78%)
Jun 17, 2008 104.67 105.97 103.62 103.87 794,696 +1.66(+1.62%)
Jun 16, 2008 102.11 103.68 102.02 102.21 527,588 -0.38(-0.37%)
Jun 13, 2008 101.72 102.89 100.84 102.59 583,940 -1.17(-1.13%)
Jun 12, 2008 103.84 105.07 103.03 103.76 748,884 +0.67(+0.65%)
Jun 11, 2008 102.79 103.84 101.70 103.09 829,106 +0.95(+0.94%)
Jun 10, 2008 103.07 104.93 101.53 102.14 1,278,526 -3.21(-3.05%)
Jun 09, 2008 104.13 106.30 104.02 105.35 993,871 +0.57(+0.54%)
Jun 06, 2008 106.10 107.86 104.60 104.78 1,271,456 -1.73(-1.63%)
Jun 05, 2008 102.17 106.59 102.08 106.51 1,117,011 +3.90(+3.80%)
Jun 04, 2008 104.58 104.67 102.39 102.61 852,810 -4.22(-3.95%)
Jun 03, 2008 107.48 109.31 106.29 106.83 924,170 -1.95(-1.79%)
Jun 02, 2008 109.53 110.18 107.75 108.78 839,168 +0.32(+0.29%)
May 30, 2008 107.98 110.09 107.39 108.46 552,924 +0.70(+0.65%)
May 29, 2008 107.67 109.60 106.86 107.76 1,147,206 -4.77(-4.24%)
May 28, 2008 111.09 113.05 108.78 112.53 1,281,244 -2.66(-2.31%)
May 27, 2008 116.42 117.14 113.94 115.19 955,184 +1.80(+1.59%)
May 26, 2008 115.69 116.29 112.94 113.39 0 +0.00(+0.00%)
May 23, 2008 115.69 116.29 112.94 113.39 937,698 -7.85(-6.48%)
May 22, 2008 123.57 123.95 121.02 121.24 803,044 -2.94(-2.37%)
May 21, 2008 123.70 126.50 123.37 124.19 1,548,587 +6.54(+5.56%)
May 20, 2008 118.68 119.03 117.33 117.65 1,046,159 -2.27(-1.89%)
May 19, 2008 119.60 121.48 119.51 119.92 658,208 +2.41(+2.05%)
May 16, 2008 118.03 118.32 116.42 117.50 724,675 -0.99(-0.84%)
May 15, 2008 117.45 118.78 116.13 118.50 892,597 +3.60(+3.14%)
May 14, 2008 114.91 116.59 114.34 114.89 770,889 +1.87(+1.66%)
May 13, 2008 111.67 113.27 111.37 113.02 511,807 +2.69(+2.43%)
May 12, 2008 111.03 111.03 108.52 110.34 507,319 -0.38(-0.34%)
May 09, 2008 110.97 110.99 109.50 110.72 212,700 +0.19(+0.17%)
May 08, 2008 109.20 111.16 109.20 110.53 770,917 +3.10(+2.89%)
May 07, 2008 110.11 110.14 107.31 107.42 1,304,404 -4.81(-4.29%)
May 06, 2008 109.88 112.82 108.28 112.24 838,595 +5.03(+4.69%)
May 05, 2008 107.59 108.56 106.95 107.21 647,825 -0.46(-0.43%)
May 02, 2008 105.83 107.97 105.42 107.67 1,049,680 -2.41(-2.19%)
May 01, 2008 108.33 110.11 106.56 110.08 1,023,998 +1.46(+1.35%)
Apr 30, 2008 108.92 109.78 108.03 108.62 719,368 -1.47(-1.33%)
Apr 29, 2008 110.12 111.26 109.25 110.08 715,641 +0.29(+0.26%)
Apr 28, 2008 110.08 111.91 109.33 109.80 741,835 +3.82(+3.61%)
Apr 25, 2008 104.92 106.43 104.22 105.97 717,170 -0.34(-0.32%)
Apr 24, 2008 108.27 108.37 104.13 106.32 961,885 -6.47(-5.73%)
Apr 23, 2008 111.00 112.81 110.12 112.78 814,842 +3.66(+3.35%)
Apr 22, 2008 110.70 111.02 107.61 109.12 538,810 -0.69(-0.63%)
Apr 21, 2008 108.89 110.60 107.39 109.82 780,143 +0.73(+0.67%)
Apr 18, 2008 106.95 109.20 105.97 109.09 1,059,494 +4.87(+4.67%)
Apr 17, 2008 104.12 105.22 102.79 104.22 715,911 -1.00(-0.95%)
Apr 16, 2008 101.01 105.30 101.01 105.22 902,884 +5.81(+5.85%)
Apr 15, 2008 98.80 100.20 98.51 99.41 784,692 +3.32(+3.45%)
Apr 14, 2008 95.21 96.66 95.15 96.09 550,823 -1.03(-1.06%)
Apr 11, 2008 99.26 99.71 96.75 97.13 676,874 -0.31(-0.32%)
Apr 10, 2008 95.53 98.00 95.26 97.44 789,854 +3.98(+4.25%)
Apr 09, 2008 94.78 96.04 93.24 93.46 843,082 -3.77(-3.88%)
Apr 08, 2008 96.72 98.25 96.71 97.24 345,350 -0.97(-0.98%)
Apr 07, 2008 98.07 99.41 97.57 98.20 681,960 +1.04(+1.07%)
Apr 04, 2008 96.50 97.94 95.56 97.16 679,333 +0.80(+0.83%)
Apr 03, 2008 94.27 96.96 94.27 96.37 632,858 +2.70(+2.89%)
Apr 02, 2008 94.21 94.94 91.78 93.67 841,647 -1.39(-1.47%)
Apr 01, 2008 90.02 95.35 90.02 95.06 888,800 +5.26(+5.86%)
Mar 31, 2008 90.64 91.24 89.34 89.80 846,665 -2.22(-2.41%)
Mar 28, 2008 92.37 94.52 91.73 92.02 1,115,646 +3.95(+4.49%)
Mar 27, 2008 88.12 90.09 87.66 88.07 893,475 +1.50(+1.74%)
Mar 26, 2008 86.25 87.69 85.32 86.56 700,078 +1.69(+1.99%)
Mar 25, 2008 82.59 85.46 82.53 84.87 753,732 +1.22(+1.46%)
Mar 24, 2008 80.78 84.72 80.78 83.66 808,836 +1.22(+1.48%)
Mar 21, 2008 80.29 82.76 78.51 82.43 1,308,909 +0.00(+0.00%)
Mar 20, 2008 80.29 82.76 78.51 82.43 1,308,909 -2.37(-2.80%)
Mar 19, 2008 89.93 91.52 84.72 84.81 1,555,654 -6.52(-7.14%)
Mar 18, 2008 87.32 91.64 87.11 91.33 1,350,705 -0.43(-0.47%)
Mar 17, 2008 90.48 92.78 89.62 91.76 1,187,899 -3.77(-3.94%)
Mar 14, 2008 98.43 99.09 94.84 95.53 1,121,091 -5.57(-5.51%)
Mar 13, 2008 97.27 102.28 96.38 101.09 1,101,819 -2.29(-2.22%)
Mar 12, 2008 103.39 106.00 103.09 103.39 897,511 -1.85(-1.76%)
Mar 11, 2008 100.95 105.24 100.95 105.24 1,141,910 +8.32(+8.58%)
Mar 10, 2008 99.21 99.28 96.06 96.92 952,798 +1.15(+1.20%)
Mar 07, 2008 95.31 97.53 93.97 95.77 1,146,623 +3.46(+3.74%)
Mar 06, 2008 94.82 95.19 92.30 92.31 622,651 -3.02(-3.16%)
Mar 05, 2008 93.00 96.16 92.99 95.33 746,724 +0.67(+0.71%)
Mar 04, 2008 96.06 96.43 92.68 94.66 1,193,687 -4.75(-4.78%)
Mar 03, 2008 99.72 101.55 97.56 99.41 798,487 -2.00(-1.97%)
Feb 29, 2008 105.12 105.12 101.15 101.41 523,152 -3.38(-3.23%)
Feb 28, 2008 105.42 106.11 103.90 104.79 758,325 -1.57(-1.47%)
Feb 27, 2008 105.38 106.95 104.56 106.36 711,918 +1.91(+1.83%)
Feb 26, 2008 102.47 104.74 100.98 104.44 544,174 +1.67(+1.63%)
Feb 25, 2008 100.81 102.94 98.52 102.77 563,765 +2.45(+2.44%)
Feb 22, 2008 98.76 100.48 97.82 100.33 563,189 +1.90(+1.93%)
Feb 21, 2008 101.03 101.78 97.90 98.43 934,789 -4.43(-4.31%)
Feb 20, 2008 99.46 103.30 99.27 102.86 1,128,282 +1.38(+1.36%)
Feb 19, 2008 101.34 102.64 100.51 101.48 1,289,229 +4.48(+4.62%)
Feb 18, 2008 95.56 96.99 93.60 96.99 0 +0.00(+0.00%)
Feb 15, 2008 95.56 96.99 93.60 96.99 919,315 +4.70(+5.09%)
Feb 14, 2008 94.82 94.82 92.30 92.30 873,007 -1.08(-1.16%)
Feb 13, 2008 90.94 93.67 90.31 93.38 710,371 +2.94(+3.25%)
Feb 12, 2008 88.40 92.03 88.40 90.44 903,737 +2.04(+2.31%)
Feb 11, 2008 86.69 88.74 85.65 88.40 946,472 -3.27(-3.56%)
Feb 08, 2008 90.65 92.60 89.01 91.67 819,427 +1.73(+1.92%)
Feb 07, 2008 87.24 90.07 86.31 89.94 835,685 +2.52(+2.88%)
Feb 06, 2008 92.37 92.37 87.23 87.42 1,041,149 -4.72(-5.13%)
Feb 05, 2008 94.83 95.97 91.85 92.14 976,265 -4.53(-4.69%)
Feb 04, 2008 96.04 97.68 94.92 96.68 836,300 +2.94(+3.14%)
Feb 01, 2008 90.33 94.11 90.33 93.73 786,322 +4.85(+5.46%)
Jan 31, 2008 85.65 90.37 84.16 88.88 870,544 +1.82(+2.09%)
Jan 30, 2008 86.04 90.47 86.04 87.06 1,046,705 -3.96(-4.35%)
Jan 29, 2008 88.94 91.40 88.94 91.03 1,371,070 +3.09(+3.51%)
Jan 28, 2008 87.77 88.44 85.79 87.94 652,757 -1.07(-1.20%)
Jan 25, 2008 92.07 93.80 88.15 89.01 857,223 +0.38(+0.43%)
Jan 24, 2008 87.48 89.15 85.90 88.63 857,934 -0.50(-0.56%)
Jan 23, 2008 85.49 89.18 80.88 89.13 1,319,160 +4.89(+5.80%)
Jan 22, 2008 79.34 89.34 75.61 84.24 1,744,616 -7.52(-8.20%)
Jan 21, 2008 91.48 93.60 89.16 91.77 0 +0.00(+0.00%)
Jan 18, 2008 91.48 93.60 89.16 91.77 1,127,349 +1.60(+1.78%)
Jan 17, 2008 97.37 97.37 89.77 90.17 1,021,235 -4.56(-4.81%)
Jan 16, 2008 95.59 97.48 91.89 94.72 1,278,795 -5.68(-5.66%)
Jan 15, 2008 104.73 104.73 100.04 100.41 1,142,190 -8.64(-7.92%)
Jan 14, 2008 107.56 109.46 107.56 109.05 336,642 -0.56(-0.51%)
Jan 11, 2008 110.85 112.46 109.39 109.61 695,161 -2.56(-2.28%)
Jan 10, 2008 109.05 113.45 108.89 112.17 1,023,496 +1.67(+1.51%)
Jan 09, 2008 107.80 110.59 107.12 110.50 1,315,047 +8.36(+8.18%)
Jan 08, 2008 104.00 106.14 102.01 102.14 715,385 -2.63(-2.51%)
Jan 07, 2008 104.90 106.59 102.93 104.78 1,119,144 +0.47(+0.45%)
Jan 04, 2008 106.38 107.16 103.59 104.30 958,197 +0.40(+0.39%)
Jan 03, 2008 102.23 105.07 102.23 103.90 682,873 +1.48(+1.45%)
Jan 02, 2008 103.80 103.83 101.23 102.42 575,292 -0.01(-0.01%)
Jan 01, 2008 103.03 104.43 102.26 102.43 0 +0.00(+0.00%)
Dec 31, 2007 103.03 104.43 102.26 102.43 399,180 +1.43(+1.42%)
Dec 28, 2007 101.12 101.69 99.72 100.99 420,864 +0.21(+0.21%)
Dec 27, 2007 103.36 103.67 100.39 100.78 380,514 -2.89(-2.79%)
Dec 26, 2007 101.58 103.77 101.58 103.67 258,274 +1.38(+1.35%)
Dec 24, 2007 102.83 102.83 100.94 102.30 233,154 +2.45(+2.45%)
Dec 21, 2007 100.21 100.21 98.19 99.85 529,977 +3.48(+3.61%)
Dec 20, 2007 96.26 96.86 94.79 96.37 604,051 +0.18(+0.18%)
Dec 19, 2007 96.66 98.48 96.07 96.19 784,687 +2.10(+2.23%)
Dec 18, 2007 93.30 95.37 91.52 94.09 778,402 +1.31(+1.41%)
Dec 17, 2007 94.06 95.53 92.78 92.78 970,865 -4.84(-4.96%)
Dec 14, 2007 98.49 98.68 97.28 97.63 781,411 -1.81(-1.82%)
Dec 13, 2007 101.05 101.06 97.63 99.44 862,232 -5.06(-4.84%)
Dec 12, 2007 104.14 106.88 102.46 104.50 858,125 +0.95(+0.92%)
Dec 11, 2007 108.64 108.64 103.48 103.55 710,898 -4.54(-4.20%)
Dec 10, 2007 108.59 108.77 106.87 108.09 511,584 -1.38(-1.26%)
Dec 07, 2007 110.91 110.97 108.89 109.47 818,972 -6.58(-5.67%)
Dec 06, 2007 112.48 116.38 111.95 116.04 548,922 +0.17(+0.14%)
Dec 05, 2007 113.79 116.17 113.77 115.88 673,907 +4.88(+4.39%)
Dec 04, 2007 110.12 111.54 109.81 111.00 396,200 +0.45(+0.41%)
Dec 03, 2007 110.85 110.85 109.23 110.55 607,238 -2.36(-2.09%)
Nov 30, 2007 114.03 114.86 111.55 112.91 803,854 -0.73(-0.64%)
Nov 29, 2007 113.17 114.55 112.65 113.64 741,493 +0.42(+0.37%)
Nov 28, 2007 110.18 114.34 109.25 113.22 1,021,448 +4.90(+4.52%)
Nov 27, 2007 107.13 108.73 105.31 108.32 1,377,438 +3.80(+3.63%)
Nov 26, 2007 108.43 109.71 104.42 104.52 903,083 -1.74(-1.64%)
Nov 23, 2007 103.45 107.36 103.45 106.26 614,803 +8.99(+9.24%)
Nov 21, 2007 100.45 100.45 97.27 97.27 811,692 -6.89(-6.61%)
Nov 20, 2007 100.02 105.34 100.02 104.16 1,213,509 +9.18(+9.67%)
Nov 19, 2007 98.49 98.49 94.22 94.97 768,123 -4.90(-4.91%)
Nov 16, 2007 98.74 100.63 96.48 99.87 1,223,075 -1.95(-1.92%)
Nov 15, 2007 104.00 104.12 100.72 101.83 657,806 -3.52(-3.34%)
Nov 14, 2007 110.12 110.12 104.68 105.34 814,353 -0.20(-0.19%)
Nov 13, 2007 99.59 106.27 99.59 105.55 960,554 +6.93(+7.03%)
Nov 12, 2007 104.60 104.60 98.06 98.61 1,239,569 -9.05(-8.41%)
Nov 09, 2007 105.22 111.03 105.22 107.67 881,882 -1.62(-1.48%)
Nov 08, 2007 110.12 113.42 105.29 109.29 1,833,876 -4.19(-3.69%)
Nov 07, 2007 113.17 117.14 112.93 113.48 891,596 -2.77(-2.38%)
Nov 06, 2007 114.55 117.95 113.18 116.25 1,071,063 +0.75(+0.65%)
Nov 05, 2007 116.23 118.84 113.17 115.50 1,609,213 -11.13(-8.79%)
Nov 02, 2007 127.55 127.86 123.70 126.63 786,755 +3.06(+2.48%)
Nov 01, 2007 127.92 128.62 122.72 123.57 1,273,390 -8.86(-6.69%)
Oct 31, 2007 128.47 133.48 127.64 132.44 1,492,923 +4.06(+3.16%)
Oct 30, 2007 131.89 132.44 127.25 128.38 1,477,720 -1.66(-1.28%)
Oct 29, 2007 130.33 130.99 129.03 130.04 1,104,204 +9.03(+7.47%)
Oct 26, 2007 120.14 121.62 119.63 121.00 652,060 +2.99(+2.54%)
Oct 25, 2007 115.74 118.28 114.40 118.01 613,156 +2.25(+1.94%)
Oct 24, 2007 115.00 116.23 112.61 115.77 1,115,973 -0.59(-0.51%)
Oct 23, 2007 115.25 116.78 114.07 116.36 892,353 +5.73(+5.18%)
Oct 22, 2007 107.33 111.17 107.06 110.63 1,050,751 +1.43(+1.31%)
Oct 19, 2007 116.23 116.37 109.17 109.20 1,187,244 -8.90(-7.53%)
Oct 18, 2007 113.48 118.36 112.72 118.09 1,159,782 -1.04(-0.87%)
Oct 17, 2007 114.71 119.44 114.70 119.13 2,022,875 +8.78(+7.96%)
Oct 16, 2007 111.92 112.10 109.81 110.35 1,125,781 -4.82(-4.19%)
Oct 15, 2007 115.67 117.67 110.80 115.17 1,920,710 +6.25(+5.73%)
Oct 12, 2007 106.44 109.01 105.83 108.92 794,928 +5.36(+5.17%)
Oct 11, 2007 106.20 108.89 102.03 103.56 1,649,195 +1.85(+1.82%)
Oct 10, 2007 101.53 102.10 99.75 101.72 620,348 +2.34(+2.36%)
Oct 09, 2007 97.56 99.41 97.56 99.37 726,437 +4.63(+4.89%)
Oct 08, 2007 94.79 96.07 93.90 94.74 1,036,202 -5.61(-5.59%)
Oct 05, 2007 98.25 100.63 98.09 100.35 931,748 +6.04(+6.41%)
Oct 04, 2007 92.45 95.08 91.21 94.31 1,099,790 -1.82(-1.89%)
Oct 03, 2007 99.89 99.89 96.05 96.12 1,164,359 -6.97(-6.76%)
Oct 02, 2007 104.58 104.61 101.81 103.09 1,136,079 -1.39(-1.33%)
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.