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

Nordic American Tanker Shipping Ltd (NY: NAT )

4.230 -0.010 (-0.24%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 15, 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 (%)
Sep 30, 2008 10.29 10.88 10.08 10.70 1,494,149 +0.44(+4.26%)
Sep 29, 2008 11.04 11.04 10.02 10.27 1,970,587 -0.90(-8.07%)
Sep 26, 2008 11.09 11.33 10.97 11.17 0 -0.40(-3.49%)
Sep 25, 2008 11.60 11.69 11.39 11.57 890,851 +0.00(+0.00%)
Sep 24, 2008 11.36 11.61 11.23 11.57 814,943 +0.20(+1.79%)
Sep 23, 2008 11.25 11.49 10.80 11.37 1,108,193 -0.09(-0.79%)
Sep 22, 2008 11.69 11.79 11.13 11.46 1,506,039 -0.50(-4.19%)
Sep 19, 2008 11.02 11.99 10.52 11.96 0 +1.35(+12.68%)
Sep 18, 2008 9.613 10.62 9.466 10.61 2,510,728 +1.16(+12.29%)
Sep 17, 2008 10.02 10.23 9.439 9.452 2,609,878 -0.63(-6.26%)
Sep 16, 2008 10.03 10.30 9.916 10.08 2,353,460 -0.02(-0.23%)
Sep 15, 2008 10.91 10.91 10.03 10.11 1,702,569 -0.87(-7.91%)
Sep 12, 2008 10.67 11.12 10.67 10.97 0 +0.19(+1.80%)
Sep 11, 2008 10.58 11.04 10.35 10.78 2,236,825 +0.25(+2.35%)
Sep 10, 2008 10.43 10.57 10.02 10.53 3,183,100 +0.88(+9.13%)
Sep 09, 2008 10.88 10.88 9.516 9.653 3,703,699 -1.23(-11.26%)
Sep 08, 2008 11.27 11.39 10.80 10.88 1,318,144 -0.21(-1.90%)
Sep 05, 2008 11.52 11.52 10.72 11.09 0 -0.32(-2.81%)
Sep 04, 2008 11.46 11.69 11.20 11.41 1,015,938 -0.11(-0.99%)
Sep 03, 2008 11.49 11.92 11.35 11.52 1,496,290 +0.04(+0.32%)
Sep 02, 2008 11.90 11.90 11.35 11.49 1,347,881 -0.26(-2.22%)
Aug 29, 2008 11.95 12.02 11.69 11.75 0 -0.20(-1.68%)
Aug 28, 2008 11.75 11.96 11.69 11.95 1,481,645 +0.25(+2.11%)
Aug 27, 2008 11.35 11.74 11.34 11.70 1,740,692 +0.48(+4.32%)
Aug 26, 2008 11.17 11.31 11.04 11.22 1,252,841 +0.09(+0.84%)
Aug 25, 2008 11.32 11.74 11.05 11.12 1,658,171 -0.22(-1.97%)
Aug 22, 2008 11.67 11.69 11.30 11.35 0 -0.26(-2.22%)
Aug 21, 2008 12.04 12.14 11.31 11.60 2,615,817 -0.48(-4.01%)
Aug 20, 2008 12.36 12.50 11.75 12.09 1,638,362 -0.26(-2.11%)
Aug 19, 2008 12.40 12.49 11.91 12.35 2,232,809 -0.73(-5.61%)
Aug 18, 2008 13.42 13.44 13.01 13.08 1,873,647 -0.06(-0.48%)
Aug 15, 2008 13.37 13.47 12.98 13.15 0 -0.14(-1.06%)
Aug 14, 2008 12.96 13.31 12.96 13.29 1,165,536 +0.32(+2.50%)
Aug 13, 2008 12.76 13.02 12.56 12.96 1,661,429 +0.41(+3.30%)
Aug 12, 2008 12.45 12.61 12.39 12.55 1,187,981 +0.11(+0.86%)
Aug 11, 2008 12.44 12.77 12.42 12.44 1,760,582 +0.05(+0.40%)
Aug 08, 2008 12.45 12.59 12.24 12.39 2,821,155 -0.38(-2.96%)
Aug 07, 2008 13.09 13.09 12.52 12.77 1,647,398 -0.32(-2.42%)
Aug 06, 2008 12.54 13.32 12.38 13.09 1,438,915 +0.54(+4.34%)
Aug 05, 2008 12.47 12.67 12.33 12.54 1,197,352 +0.07(+0.59%)
Aug 04, 2008 13.02 13.02 12.23 12.47 2,644,135 -0.51(-3.91%)
Aug 01, 2008 13.38 13.40 12.93 12.97 1,470,054 -0.35(-2.66%)
Jul 31, 2008 13.25 13.46 13.09 13.33 1,418,061 -0.02(-0.18%)
Jul 30, 2008 13.33 13.65 13.19 13.35 1,321,396 -0.08(-0.62%)
Jul 29, 2008 13.44 13.82 13.30 13.44 1,298,880 -0.20(-1.45%)
Jul 28, 2008 13.52 13.82 13.27 13.63 1,392,986 +0.23(+1.72%)
Jul 25, 2008 13.37 13.65 13.19 13.40 1,087,767 +0.11(+0.85%)
Jul 24, 2008 13.69 13.69 13.26 13.29 1,864,584 -0.37(-2.74%)
Jul 23, 2008 13.52 13.74 13.30 13.66 3,103,331 +0.40(+3.00%)
Jul 22, 2008 12.94 13.27 12.84 13.27 1,650,426 +0.22(+1.69%)
Jul 21, 2008 12.99 13.09 12.83 13.04 939,538 +0.12(+0.96%)
Jul 18, 2008 12.89 13.10 12.74 12.92 1,400,204 +0.04(+0.34%)
Jul 17, 2008 12.88 13.01 12.50 12.88 2,025,698 +0.06(+0.44%)
Jul 16, 2008 12.65 12.84 12.49 12.82 1,297,317 +0.19(+1.53%)
Jul 15, 2008 12.79 12.85 12.31 12.63 1,209,368 -0.18(-1.38%)
Jul 14, 2008 12.85 12.93 12.65 12.80 1,301,830 -0.03(-0.21%)
Jul 11, 2008 12.68 12.83 12.35 12.83 1,725,280 +0.43(+3.50%)
Jul 10, 2008 12.48 12.63 12.16 12.40 1,449,628 +0.16(+1.31%)
Jul 09, 2008 12.46 12.63 12.19 12.24 1,469,323 -0.20(-1.61%)
Jul 08, 2008 12.05 12.44 11.85 12.44 1,670,735 +0.44(+3.65%)
Jul 07, 2008 12.35 12.57 11.82 12.00 2,001,917 +0.13(+1.07%)
Jul 04, 2008 12.51 12.55 11.76 11.87 2,229,745 +0.00(+0.00%)
Jul 03, 2008 12.51 12.55 11.76 11.87 2,229,745 -0.84(-6.59%)
Jul 02, 2008 13.32 13.32 12.64 12.71 1,803,306 -0.64(-4.78%)
Jul 01, 2008 12.96 13.39 12.55 13.35 2,073,349 +0.39(+2.99%)
Jun 30, 2008 12.85 13.17 12.69 12.96 2,850,573 +0.29(+2.27%)
Jun 27, 2008 12.39 12.67 12.35 12.67 2,236,727 +0.24(+1.91%)
Jun 26, 2008 12.30 12.58 12.30 12.44 1,248,794 -0.03(-0.27%)
Jun 25, 2008 12.34 12.59 12.23 12.47 1,284,255 +0.15(+1.25%)
Jun 24, 2008 12.77 12.77 12.32 12.32 1,607,720 -0.58(-4.53%)
Jun 23, 2008 13.07 13.19 12.74 12.90 1,289,553 -0.12(-0.95%)
Jun 20, 2008 13.31 13.38 12.99 13.03 1,601,604 -0.21(-1.59%)
Jun 19, 2008 13.43 13.44 13.15 13.24 1,247,851 -0.15(-1.15%)
Jun 18, 2008 13.29 13.43 13.09 13.39 1,626,924 +0.11(+0.80%)
Jun 17, 2008 13.06 13.51 13.03 13.28 2,900,164 +0.39(+3.06%)
Jun 16, 2008 12.61 12.93 12.61 12.89 1,286,816 +0.28(+2.22%)
Jun 13, 2008 12.13 12.64 12.07 12.61 1,044,693 +0.55(+4.54%)
Jun 12, 2008 11.85 12.25 11.85 12.06 1,061,426 +0.25(+2.15%)
Jun 11, 2008 12.22 12.22 11.52 11.81 2,383,099 -0.40(-3.26%)
Jun 10, 2008 12.32 12.62 12.13 12.20 1,303,714 -0.45(-3.59%)
Jun 09, 2008 12.83 12.89 12.51 12.66 872,306 -0.06(-0.45%)
Jun 06, 2008 12.76 12.97 12.71 12.71 1,136,787 -0.17(-1.32%)
Jun 05, 2008 12.65 12.88 12.65 12.88 910,067 +0.24(+1.90%)
Jun 04, 2008 12.59 12.88 12.52 12.64 1,165,692 -0.03(-0.26%)
Jun 03, 2008 12.71 12.77 12.53 12.68 767,487 -0.01(-0.08%)
Jun 02, 2008 12.78 12.90 12.55 12.69 1,150,950 -0.09(-0.68%)
May 30, 2008 12.72 12.85 12.65 12.77 1,606,402 +0.04(+0.29%)
May 29, 2008 12.77 12.91 12.70 12.74 1,099,050 -0.05(-0.37%)
May 28, 2008 12.95 13.02 12.66 12.78 1,312,998 -0.01(-0.05%)
May 27, 2008 12.62 12.85 12.58 12.79 1,448,679 +0.09(+0.71%)
May 26, 2008 13.13 13.13 12.38 12.70 0 +0.00(+0.00%)
May 23, 2008 13.13 13.13 12.38 12.70 2,142,542 -0.46(-3.50%)
May 22, 2008 13.44 13.44 12.98 13.16 3,264,196 -0.14(-1.05%)
May 21, 2008 13.88 13.89 13.19 13.30 3,946,625 -0.68(-4.85%)
May 20, 2008 13.94 14.02 13.63 13.98 5,748,811 +0.51(+3.77%)
May 19, 2008 13.35 13.66 13.26 13.47 3,686,037 +0.30(+2.26%)
May 16, 2008 13.10 13.19 13.02 13.18 2,565,756 +0.19(+1.44%)
May 15, 2008 13.02 13.08 12.85 12.99 2,348,509 +0.13(+1.04%)
May 14, 2008 13.02 13.07 12.73 12.85 2,592,498 -0.00(-0.03%)
May 13, 2008 12.85 13.02 12.77 12.86 6,246,241 -0.52(-3.92%)
May 12, 2008 13.35 13.64 13.12 13.38 3,431,018 +0.26(+1.96%)
May 09, 2008 12.87 13.18 12.85 13.13 5,973,653 +0.89(+7.29%)
May 08, 2008 12.50 12.50 12.21 12.23 1,041,366 -0.12(-0.95%)
May 07, 2008 12.49 12.67 12.34 12.35 1,224,813 -0.15(-1.18%)
May 06, 2008 12.07 12.53 12.04 12.50 1,609,343 +0.48(+3.97%)
May 05, 2008 12.02 12.19 11.85 12.02 1,253,640 +0.09(+0.78%)
May 02, 2008 11.49 11.99 11.49 11.93 1,403,223 +0.44(+3.84%)
May 01, 2008 11.27 11.60 11.25 11.49 929,948 +0.23(+2.02%)
Apr 30, 2008 11.23 11.39 11.12 11.26 823,637 +0.05(+0.42%)
Apr 29, 2008 11.46 11.52 11.17 11.21 731,142 -0.31(-2.72%)
Apr 28, 2008 11.22 11.53 11.22 11.53 664,857 +0.29(+2.62%)
Apr 25, 2008 11.47 11.47 11.21 11.23 545,457 -0.21(-1.81%)
Apr 24, 2008 11.39 11.50 11.04 11.44 635,143 +0.09(+0.76%)
Apr 23, 2008 11.43 11.47 11.30 11.35 605,903 -0.05(-0.41%)
Apr 22, 2008 11.32 11.48 11.29 11.40 704,250 -0.04(-0.32%)
Apr 21, 2008 11.20 11.50 11.05 11.44 766,486 +0.12(+1.09%)
Apr 18, 2008 11.02 11.32 10.97 11.31 1,017,169 +0.34(+3.14%)
Apr 17, 2008 10.72 11.02 10.72 10.97 647,716 +0.17(+1.61%)
Apr 16, 2008 10.68 10.79 10.64 10.79 565,120 +0.17(+1.57%)
Apr 15, 2008 10.60 10.64 10.55 10.63 525,996 +0.10(+0.98%)
Apr 14, 2008 10.20 10.56 10.20 10.52 443,178 +0.23(+2.21%)
Apr 11, 2008 10.59 10.59 10.27 10.30 782,150 -0.16(-1.50%)
Apr 10, 2008 10.29 10.50 10.26 10.45 541,531 +0.20(+1.99%)
Apr 09, 2008 10.34 10.43 10.25 10.25 605,642 -0.09(-0.90%)
Apr 08, 2008 10.27 10.36 10.19 10.34 560,367 +0.10(+0.98%)
Apr 07, 2008 10.34 10.34 10.18 10.24 403,727 +0.02(+0.23%)
Apr 04, 2008 10.34 10.34 10.13 10.22 614,492 +0.05(+0.46%)
Apr 03, 2008 10.15 10.30 10.06 10.17 783,100 -0.10(-0.94%)
Apr 02, 2008 10.04 10.34 9.937 10.27 1,792,668 +0.60(+6.18%)
Apr 01, 2008 9.315 9.713 9.315 9.673 674,255 +0.32(+3.46%)
Mar 31, 2008 9.356 9.446 9.282 9.349 469,393 -0.18(-1.86%)
Mar 28, 2008 9.616 9.750 9.479 9.526 499,822 -0.12(-1.21%)
Mar 27, 2008 9.599 9.810 9.549 9.643 720,579 +0.10(+1.01%)
Mar 26, 2008 9.516 9.579 9.372 9.546 500,167 +0.00(+0.04%)
Mar 25, 2008 9.523 9.773 9.516 9.543 687,565 -0.14(-1.45%)
Mar 24, 2008 9.322 9.780 9.265 9.683 1,062,666 +0.36(+3.91%)
Mar 21, 2008 8.731 9.416 8.731 9.319 1,605,614 +0.00(+0.00%)
Mar 20, 2008 8.731 9.416 8.731 9.319 1,605,614 +0.56(+6.36%)
Mar 19, 2008 9.366 9.366 8.761 8.761 660,250 -0.46(-4.96%)
Mar 18, 2008 8.738 9.219 8.738 9.219 812,993 +0.51(+5.87%)
Mar 17, 2008 8.517 9.098 8.517 8.708 990,211 -0.07(-0.84%)
Mar 14, 2008 9.212 9.212 8.621 8.781 814,718 -0.43(-4.64%)
Mar 13, 2008 8.681 9.239 8.651 9.209 629,524 +0.45(+5.19%)
Mar 12, 2008 8.985 9.065 8.718 8.755 745,788 -0.25(-2.82%)
Mar 11, 2008 8.651 9.015 8.651 9.008 963,420 +0.40(+4.70%)
Mar 10, 2008 8.881 9.008 8.551 8.604 700,084 -0.27(-3.01%)
Mar 07, 2008 9.012 9.118 8.778 8.871 1,059,129 -0.14(-1.59%)
Mar 06, 2008 9.242 9.346 8.982 9.015 806,961 -0.26(-2.81%)
Mar 05, 2008 9.232 9.299 9.015 9.275 1,402,564 +0.18(+2.02%)
Mar 04, 2008 9.299 9.342 8.905 9.092 1,094,336 -0.21(-2.23%)
Mar 03, 2008 9.486 9.486 9.139 9.299 634,358 -0.16(-1.73%)
Feb 29, 2008 9.763 9.763 9.382 9.462 730,346 -0.33(-3.41%)
Feb 28, 2008 9.810 9.930 9.706 9.796 951,815 -0.11(-1.15%)
Feb 27, 2008 9.830 9.933 9.686 9.910 873,441 +0.00(+0.03%)
Feb 26, 2008 9.770 10.01 9.686 9.906 777,206 +0.06(+0.61%)
Feb 25, 2008 9.890 9.947 9.649 9.846 781,069 -0.02(-0.20%)
Feb 22, 2008 9.977 9.987 9.619 9.866 836,228 -0.11(-1.10%)
Feb 21, 2008 10.32 10.35 9.933 9.977 977,102 -0.35(-3.43%)
Feb 20, 2008 10.13 10.35 10.06 10.33 1,011,425 +0.02(+0.23%)
Feb 19, 2008 10.36 10.45 10.14 10.31 1,260,496 +0.19(+1.91%)
Feb 18, 2008 10.41 10.51 10.05 10.11 0 +0.00(+0.00%)
Feb 15, 2008 10.41 10.51 10.05 10.11 692,812 -0.30(-2.92%)
Feb 14, 2008 10.20 10.51 10.19 10.42 1,025,133 +0.21(+2.09%)
Feb 13, 2008 9.987 10.28 9.880 10.20 1,309,994 +0.33(+3.35%)
Feb 12, 2008 10.29 10.29 9.790 9.873 2,144,834 -0.48(-4.67%)
Feb 11, 2008 10.24 10.49 10.12 10.36 821,364 +0.11(+1.11%)
Feb 08, 2008 10.29 10.50 10.17 10.24 442,558 -0.05(-0.52%)
Feb 07, 2008 9.983 10.39 9.983 10.30 480,612 +0.24(+2.36%)
Feb 06, 2008 10.10 10.37 10.02 10.06 463,864 +0.05(+0.53%)
Feb 05, 2008 10.35 10.38 10.01 10.01 875,978 -0.37(-3.60%)
Feb 04, 2008 10.42 10.55 10.26 10.38 453,445 -0.09(-0.83%)
Feb 01, 2008 10.51 10.68 10.24 10.47 450,006 +0.04(+0.42%)
Jan 31, 2008 10.02 10.53 10.02 10.42 968,269 +0.35(+3.51%)
Jan 30, 2008 10.17 10.39 10.03 10.07 812,023 +0.03(+0.33%)
Jan 29, 2008 10.01 10.27 9.933 10.04 841,784 +0.03(+0.27%)
Jan 28, 2008 9.673 10.02 9.673 10.01 720,588 +0.23(+2.39%)
Jan 25, 2008 9.723 10.01 9.703 9.776 1,070,938 +0.17(+1.81%)
Jan 24, 2008 9.613 9.810 9.516 9.603 994,311 +0.06(+0.67%)
Jan 23, 2008 9.092 9.633 9.092 9.539 1,660,135 +0.10(+1.10%)
Jan 22, 2008 8.601 9.516 8.598 9.436 1,666,030 -0.09(-0.95%)
Jan 21, 2008 9.369 9.633 9.219 9.526 0 +0.00(+0.00%)
Jan 18, 2008 9.369 9.633 9.219 9.526 1,210,946 +0.16(+1.71%)
Jan 17, 2008 9.950 10.08 9.352 9.366 1,104,030 -0.60(-6.03%)
Jan 16, 2008 10.02 10.18 9.626 9.967 1,132,393 -0.11(-1.09%)
Jan 15, 2008 10.35 10.35 10.02 10.08 1,361,113 -0.45(-4.31%)
Jan 14, 2008 10.61 10.68 10.43 10.53 694,968 +0.01(+0.06%)
Jan 11, 2008 10.20 10.75 10.20 10.52 1,399,644 +0.42(+4.13%)
Jan 10, 2008 10.20 10.54 10.05 10.11 1,164,910 -0.25(-2.45%)
Jan 09, 2008 10.35 10.58 10.05 10.36 1,092,275 -0.09(-0.83%)
Jan 08, 2008 10.68 10.74 10.40 10.45 663,131 -0.20(-1.85%)
Jan 07, 2008 11.03 11.03 10.52 10.64 823,493 -0.30(-2.77%)
Jan 04, 2008 10.98 11.19 10.92 10.95 1,008,600 -0.19(-1.74%)
Jan 03, 2008 11.30 11.45 11.04 11.14 777,283 -0.02(-0.18%)
Jan 02, 2008 10.96 11.33 10.96 11.16 771,512 +0.20(+1.86%)
Jan 01, 2008 11.12 11.25 10.85 10.96 0 +0.00(+0.00%)
Dec 31, 2007 11.12 11.25 10.85 10.96 1,109,185 -0.29(-2.55%)
Dec 28, 2007 11.44 11.61 11.25 11.25 635,478 -0.18(-1.58%)
Dec 27, 2007 11.60 11.62 11.26 11.43 791,881 -0.20(-1.75%)
Dec 26, 2007 11.78 11.78 11.61 11.63 609,814 -0.09(-0.80%)
Dec 24, 2007 11.85 12.02 11.69 11.72 550,136 -0.25(-2.06%)
Dec 21, 2007 11.91 12.18 11.68 11.97 981,675 +0.22(+1.90%)
Dec 20, 2007 12.17 12.17 11.36 11.75 1,491,292 -0.39(-3.25%)
Dec 19, 2007 11.70 12.26 11.59 12.14 1,375,612 +0.40(+3.38%)
Dec 18, 2007 11.46 11.85 11.41 11.74 1,220,497 +0.40(+3.56%)
Dec 17, 2007 11.22 11.77 11.21 11.34 859,209 +0.03(+0.29%)
Dec 14, 2007 11.43 11.67 11.15 11.31 796,898 -0.15(-1.28%)
Dec 13, 2007 11.45 11.64 11.05 11.45 854,540 -0.11(-0.92%)
Dec 12, 2007 11.52 11.80 11.34 11.56 659,804 +0.24(+2.15%)
Dec 11, 2007 11.66 11.79 11.27 11.32 919,319 -0.30(-2.61%)
Dec 10, 2007 11.76 11.94 11.54 11.62 1,632,980 +0.05(+0.40%)
Dec 07, 2007 10.90 11.61 10.90 11.57 1,214,645 +0.82(+7.64%)
Dec 06, 2007 10.67 11.02 10.67 10.75 904,071 +0.03(+0.31%)
Dec 05, 2007 10.77 10.91 10.61 10.72 1,077,905 +0.08(+0.79%)
Dec 04, 2007 10.77 10.77 10.57 10.63 697,922 -0.11(-1.00%)
Dec 03, 2007 11.40 11.47 10.68 10.74 1,175,111 -0.68(-5.96%)
Nov 30, 2007 11.99 12.03 11.06 11.42 1,516,734 -0.38(-3.20%)
Nov 29, 2007 11.85 12.09 11.73 11.80 1,112,006 +0.01(+0.08%)
Nov 28, 2007 11.27 11.85 11.27 11.79 1,619,733 +0.57(+5.09%)
Nov 27, 2007 11.16 11.36 11.03 11.22 867,209 +0.08(+0.69%)
Nov 26, 2007 10.89 11.69 10.89 11.14 2,442,169 +0.16(+1.43%)
Nov 23, 2007 10.20 11.07 10.20 10.98 1,530,601 +0.96(+9.59%)
Nov 21, 2007 10.22 10.22 9.850 10.02 1,303,340 -0.24(-2.34%)
Nov 20, 2007 10.43 10.55 9.950 10.26 1,463,663 -0.27(-2.54%)
Nov 19, 2007 10.38 10.59 10.13 10.53 1,456,181 -0.27(-2.53%)
Nov 16, 2007 11.08 11.08 10.58 10.80 1,692,781 -0.15(-1.40%)
Nov 15, 2007 10.84 11.03 10.69 10.96 999,043 +0.01(+0.12%)
Nov 14, 2007 11.24 11.35 10.85 10.94 1,158,480 -0.41(-3.59%)
Nov 13, 2007 10.93 11.35 10.93 11.35 1,019,933 +0.34(+3.09%)
Nov 12, 2007 11.14 11.19 10.93 11.01 2,271,010 -0.57(-4.96%)
Nov 09, 2007 11.52 11.60 11.31 11.59 890,237 -0.02(-0.17%)
Nov 08, 2007 11.27 11.61 11.22 11.61 1,419,163 +0.28(+2.48%)
Nov 07, 2007 12.02 12.02 11.15 11.33 2,799,451 -0.69(-5.75%)
Nov 06, 2007 12.46 12.46 12.02 12.02 1,420,684 -0.31(-2.52%)
Nov 05, 2007 12.25 12.62 12.19 12.33 1,641,210 -0.33(-2.61%)
Nov 02, 2007 12.86 12.86 12.54 12.66 765,225 +0.00(+0.00%)
Nov 01, 2007 12.82 12.82 12.52 12.66 953,312 -0.26(-2.02%)
Oct 31, 2007 12.42 12.94 12.42 12.92 1,090,783 +0.52(+4.23%)
Oct 30, 2007 12.65 12.71 12.32 12.39 1,194,111 -0.23(-1.80%)
Oct 29, 2007 12.37 12.63 12.37 12.62 1,075,209 +0.29(+2.36%)
Oct 26, 2007 12.10 12.33 12.10 12.33 727,488 +0.31(+2.58%)
Oct 25, 2007 12.00 12.25 11.98 12.02 1,256,408 +0.02(+0.17%)
Oct 24, 2007 12.19 12.25 11.71 12.00 1,724,528 -0.21(-1.75%)
Oct 23, 2007 12.31 12.59 12.19 12.21 1,065,326 -0.10(-0.81%)
Oct 22, 2007 12.35 12.94 12.02 12.31 1,743,397 -0.20(-1.57%)
Oct 19, 2007 12.62 12.88 12.48 12.51 1,014,411 -0.13(-1.00%)
Oct 18, 2007 12.65 12.72 12.49 12.64 1,039,269 +0.03(+0.26%)
Oct 17, 2007 12.53 12.68 12.40 12.60 925,159 +0.13(+1.04%)
Oct 16, 2007 12.68 12.69 12.40 12.47 1,050,950 -0.22(-1.74%)
Oct 15, 2007 12.91 12.91 12.61 12.69 1,237,839 -0.21(-1.66%)
Oct 12, 2007 13.00 13.15 12.91 12.91 758,337 -0.16(-1.20%)
Oct 11, 2007 12.72 13.08 12.71 13.07 1,233,047 +0.27(+2.14%)
Oct 10, 2007 12.77 12.82 12.69 12.79 903,296 -0.02(-0.13%)
Oct 09, 2007 12.85 13.01 12.75 12.81 808,354 +0.08(+0.66%)
Oct 08, 2007 13.05 13.15 12.72 12.72 990,750 -0.33(-2.53%)
Oct 05, 2007 13.07 13.11 12.92 13.05 1,063,529 +0.08(+0.59%)
Oct 04, 2007 13.12 13.14 12.89 12.98 731,082 -0.19(-1.47%)
Oct 03, 2007 13.19 13.22 12.82 13.17 1,062,630 -0.02(-0.13%)
Oct 02, 2007 13.48 13.67 13.15 13.19 970,384 -0.18(-1.35%)
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.