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

PetroChina (NY: PTR )

46.85 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 8, 2022 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 (%)
Oct 31, 2007 150.79 158.29 150.47 157.77 4,457,580 +10.15(+6.88%)
Oct 30, 2007 151.99 152.55 146.82 147.62 1,710,727 -5.17(-3.38%)
Oct 29, 2007 151.59 153.13 149.00 152.78 1,901,807 +4.70(+3.18%)
Oct 26, 2007 147.86 149.30 146.64 148.08 1,912,959 -1.34(-0.90%)
Oct 25, 2007 147.82 150.64 146.21 149.42 2,132,168 -1.62(-1.07%)
Oct 24, 2007 150.79 151.40 146.40 151.04 2,471,218 -3.37(-2.18%)
Oct 23, 2007 152.00 154.41 149.91 154.41 2,433,268 +4.64(+3.10%)
Oct 22, 2007 143.96 150.55 143.03 149.77 4,052,118 +9.80(+7.00%)
Oct 19, 2007 146.90 148.10 139.84 139.97 4,831,749 -10.66(-7.08%)
Oct 18, 2007 147.50 151.29 146.48 150.63 5,666,141 -7.80(-4.92%)
Oct 17, 2007 146.62 160.30 146.29 158.43 13,233,091 +20.13(+14.55%)
Oct 16, 2007 140.95 140.98 136.14 138.30 5,010,012 -3.75(-2.64%)
Oct 15, 2007 144.35 145.48 134.28 142.05 8,483,899 +12.20(+9.40%)
Oct 12, 2007 127.17 130.07 123.78 129.85 4,082,338 +13.73(+11.82%)
Oct 11, 2007 119.14 121.12 114.45 116.12 2,877,511 +3.42(+3.03%)
Oct 10, 2007 111.77 113.35 110.64 112.70 931,429 +0.91(+0.81%)
Oct 09, 2007 109.11 112.00 109.05 111.80 1,557,764 +2.68(+2.46%)
Oct 08, 2007 110.00 110.66 108.38 109.12 1,322,077 -5.53(-4.83%)
Oct 05, 2007 111.90 115.05 111.39 114.65 2,379,672 +8.65(+8.16%)
Oct 04, 2007 104.15 106.39 102.51 106.00 1,157,296 +0.99(+0.94%)
Oct 03, 2007 109.11 109.25 104.72 105.01 2,691,092 -9.56(-8.35%)
Oct 02, 2007 114.68 115.60 112.95 114.57 1,492,010 +0.52(+0.46%)
Oct 01, 2007 112.23 114.13 111.85 114.05 1,357,197 +2.84(+2.55%)
Sep 28, 2007 113.56 113.90 110.16 111.21 1,633,497 -0.28(-0.25%)
Sep 27, 2007 108.15 111.57 107.56 111.50 1,704,735 +4.36(+4.07%)
Sep 26, 2007 105.76 107.35 105.33 107.14 1,399,141 +1.51(+1.43%)
Sep 25, 2007 106.06 106.33 103.81 105.63 1,623,676 -3.18(-2.93%)
Sep 24, 2007 110.31 110.39 106.79 108.82 2,891,992 +8.35(+8.31%)
Sep 21, 2007 99.79 100.90 99.49 100.47 1,975,875 +5.33(+5.60%)
Sep 20, 2007 95.23 96.01 94.75 95.14 1,030,298 +1.61(+1.72%)
Sep 19, 2007 92.82 94.50 92.75 93.53 1,262,656 +0.93(+1.01%)
Sep 18, 2007 89.52 92.62 89.22 92.59 1,634,163 +4.09(+4.62%)
Sep 17, 2007 88.62 88.92 87.78 88.50 789,950 -0.59(-0.66%)
Sep 14, 2007 87.84 89.19 87.69 89.09 979,865 +1.27(+1.45%)
Sep 13, 2007 87.39 88.47 87.18 87.82 641,814 +0.70(+0.81%)
Sep 12, 2007 86.39 87.72 85.68 87.12 1,924,277 -0.03(-0.03%)
Sep 11, 2007 86.30 87.15 85.61 87.15 1,063,421 +1.23(+1.43%)
Sep 10, 2007 87.47 87.48 84.17 85.92 1,140,485 +1.02(+1.20%)
Sep 07, 2007 85.96 86.84 83.89 84.90 887,155 -0.96(-1.12%)
Sep 06, 2007 85.60 86.72 85.25 85.86 1,808,764 +0.25(+0.29%)
Sep 05, 2007 86.83 87.10 85.34 85.61 988,853 -2.42(-2.74%)
Sep 04, 2007 87.12 88.20 86.90 88.02 1,255,166 +1.31(+1.51%)
Aug 31, 2007 86.95 88.14 86.56 86.71 1,963,891 +0.74(+0.86%)
Aug 30, 2007 86.82 87.57 85.33 85.97 1,128,501 -1.86(-2.12%)
Aug 29, 2007 85.31 87.84 85.22 87.84 1,525,640 +4.09(+4.89%)
Aug 28, 2007 88.32 88.47 83.51 83.75 2,029,304 -6.21(-6.91%)
Aug 27, 2007 88.61 90.17 88.43 89.96 1,488,356 +3.08(+3.55%)
Aug 24, 2007 84.95 86.96 84.84 86.88 806,761 +2.38(+2.82%)
Aug 23, 2007 85.31 85.46 83.52 84.50 981,696 +0.81(+0.97%)
Aug 22, 2007 82.39 83.81 82.39 83.69 1,436,092 +2.70(+3.33%)
Aug 21, 2007 80.81 81.40 80.43 80.99 1,310,259 +0.25(+0.31%)
Aug 20, 2007 83.36 83.36 79.95 80.74 1,314,421 +1.26(+1.59%)
Aug 17, 2007 78.67 79.91 76.89 79.47 1,725,208 +3.82(+5.05%)
Aug 16, 2007 76.30 76.48 72.75 75.65 1,903,971 -2.48(-3.18%)
Aug 15, 2007 79.31 79.91 78.02 78.13 1,234,693 -2.27(-2.82%)
Aug 14, 2007 81.71 81.88 80.27 80.40 829,142 -0.91(-1.12%)
Aug 13, 2007 81.58 82.40 81.31 81.31 865,683 +0.63(+0.78%)
Aug 10, 2007 79.83 80.95 78.65 80.68 1,485,027 -0.19(-0.23%)
Aug 09, 2007 82.40 82.66 80.24 80.87 1,691,420 -3.03(-3.61%)
Aug 08, 2007 83.90 84.83 83.06 83.90 1,429,767 +1.75(+2.14%)
Aug 07, 2007 81.20 82.84 80.72 82.14 1,017,814 -0.11(-0.14%)
Aug 06, 2007 82.92 83.26 80.62 82.26 1,689,464 -0.79(-0.95%)
Aug 03, 2007 83.60 85.85 82.91 83.05 1,090,601 -2.81(-3.27%)
Aug 02, 2007 85.64 86.19 85.32 85.85 1,081,730 -0.62(-0.72%)
Aug 01, 2007 86.88 87.90 85.31 86.48 1,474,208 -1.99(-2.25%)
Jul 31, 2007 89.81 90.68 88.32 88.47 1,316,057 +0.46(+0.52%)
Jul 30, 2007 87.42 88.23 86.87 88.02 1,499,718 -0.50(-0.57%)
Jul 27, 2007 89.77 90.03 87.78 88.52 1,395,155 -0.99(-1.10%)
Jul 26, 2007 91.62 92.19 87.75 89.51 1,566,419 -3.50(-3.77%)
Jul 25, 2007 92.89 93.19 91.33 93.01 1,033,960 +1.33(+1.45%)
Jul 24, 2007 93.42 93.66 91.33 91.68 924,230 -2.76(-2.92%)
Jul 23, 2007 94.34 94.59 93.72 94.43 838,719 +1.74(+1.88%)
Jul 20, 2007 93.87 94.02 92.52 92.69 586,554 -0.34(-0.37%)
Jul 19, 2007 92.46 93.56 92.34 93.03 693,911 +1.48(+1.61%)
Jul 18, 2007 91.77 92.97 91.33 91.56 1,219,547 -2.46(-2.62%)
Jul 17, 2007 94.51 95.23 93.60 94.02 799,604 -0.01(-0.01%)
Jul 16, 2007 94.78 94.78 93.72 94.03 635,489 -1.36(-1.43%)
Jul 13, 2007 95.41 95.56 94.98 95.39 533,791 -0.13(-0.14%)
Jul 12, 2007 94.93 95.53 94.49 95.53 993,513 +1.00(+1.06%)
Jul 11, 2007 93.72 94.52 93.38 94.52 560,255 +0.45(+0.48%)
Jul 10, 2007 94.96 95.31 94.01 94.07 855,863 -2.02(-2.10%)
Jul 09, 2007 95.54 96.37 95.35 96.09 779,631 +1.47(+1.55%)
Jul 06, 2007 93.72 94.79 93.72 94.63 663,452 +1.44(+1.55%)
Jul 05, 2007 93.29 94.25 92.20 93.18 848,206 +0.36(+0.39%)
Jul 03, 2007 92.22 92.88 91.91 92.82 516,147 +2.16(+2.39%)
Jul 02, 2007 89.33 90.69 89.15 90.66 799,699 +1.33(+1.49%)
Jun 29, 2007 89.06 89.77 88.80 89.33 870,678 -0.13(-0.14%)
Jun 28, 2007 88.91 89.78 88.71 89.45 821,741 +1.56(+1.77%)
Jun 27, 2007 86.52 87.96 86.02 87.90 756,630 +0.73(+0.84%)
Jun 26, 2007 87.93 88.23 86.63 87.16 807,094 -0.46(-0.53%)
Jun 25, 2007 88.32 88.76 87.31 87.63 1,277,789 -2.05(-2.28%)
Jun 22, 2007 90.60 90.61 89.28 89.67 1,069,579 -1.68(-1.84%)
Jun 21, 2007 91.32 91.35 90.00 91.35 2,016,655 +2.97(+3.37%)
Jun 20, 2007 89.72 90.12 88.15 88.38 2,088,559 +2.67(+3.12%)
Jun 19, 2007 85.52 86.07 84.90 85.70 852,035 +0.27(+0.32%)
Jun 18, 2007 85.58 85.91 85.04 85.43 615,515 +1.53(+1.83%)
Jun 15, 2007 83.03 83.93 83.03 83.90 796,608 +1.47(+1.79%)
Jun 14, 2007 81.67 82.85 81.59 82.43 1,100,871 +0.87(+1.07%)
Jun 13, 2007 80.51 81.64 80.45 81.56 819,245 +1.41(+1.76%)
Jun 12, 2007 80.63 81.02 79.89 80.15 721,874 -0.90(-1.11%)
Jun 11, 2007 80.54 81.71 79.97 81.05 651,331 +0.14(+0.18%)
Jun 08, 2007 79.79 80.90 79.79 80.90 1,116,264 +1.66(+2.10%)
Jun 07, 2007 80.30 80.94 79.24 79.24 1,431,375 -0.83(-1.04%)
Jun 06, 2007 80.96 81.04 79.91 80.07 1,213,927 -1.58(-1.94%)
Jun 05, 2007 81.77 81.94 80.97 81.65 1,189,603 +2.88(+3.66%)
Jun 04, 2007 78.25 79.09 78.25 78.76 686,588 +0.24(+0.31%)
Jun 01, 2007 78.12 78.70 78.16 78.52 586,554 +0.88(+1.13%)
May 31, 2007 78.70 78.76 77.21 77.65 885,324 +0.79(+1.03%)
May 30, 2007 76.30 76.90 75.10 76.85 868,426 -0.14(-0.18%)
May 29, 2007 78.10 78.00 76.50 76.99 764,318 -0.48(-0.62%)
May 25, 2007 76.38 77.64 76.38 77.47 578,232 +1.59(+2.10%)
May 24, 2007 77.32 78.18 75.62 75.88 1,217,050 -1.97(-2.53%)
May 23, 2007 78.40 79.30 77.68 77.85 843,879 -0.16(-0.21%)
May 22, 2007 78.70 79.15 77.89 78.01 784,125 -0.81(-1.03%)
May 21, 2007 78.64 79.56 78.47 78.82 1,330,075 +0.03(+0.04%)
May 18, 2007 78.67 79.16 78.40 78.79 788,286 -0.39(-0.49%)
May 17, 2007 78.40 79.57 77.92 79.19 1,002,415 +0.78(+1.00%)
May 16, 2007 77.20 78.46 77.50 78.40 1,250,173 +1.37(+1.78%)
May 15, 2007 77.35 78.01 76.79 77.03 1,139,486 -0.32(-0.41%)
May 14, 2007 77.51 78.36 77.06 77.35 1,231,571 -0.29(-0.37%)
May 11, 2007 74.83 78.40 75.26 77.64 2,677,151 +3.80(+5.15%)
May 10, 2007 74.93 75.21 73.60 73.84 1,426,938 -2.62(-3.43%)
May 09, 2007 76.00 76.46 75.58 76.46 1,067,249 +0.22(+0.29%)
May 08, 2007 76.24 76.54 76.00 76.24 1,757,499 -0.45(-0.59%)
May 07, 2007 77.59 77.65 76.61 76.69 2,022,187 +1.03(+1.37%)
May 04, 2007 76.54 77.98 75.27 75.65 3,142,073 +2.80(+3.84%)
May 03, 2007 69.69 73.74 68.79 72.85 4,907,823 +3.90(+5.65%)
May 02, 2007 68.28 69.06 68.15 68.95 672,187 +1.06(+1.57%)
May 01, 2007 67.53 68.41 67.46 67.89 678,423 +0.52(+0.77%)
Apr 30, 2007 68.79 68.79 67.36 67.37 997,292 -1.71(-2.47%)
Apr 27, 2007 69.78 69.78 68.64 69.08 344,855 -0.78(-1.12%)
Apr 26, 2007 69.69 70.27 69.58 69.86 764,622 -0.17(-0.24%)
Apr 25, 2007 68.91 70.03 68.85 70.03 862,757 +1.27(+1.84%)
Apr 24, 2007 68.80 69.09 68.55 68.76 427,607 -0.31(-0.44%)
Apr 23, 2007 69.40 69.49 68.72 69.07 744,569 -1.05(-1.49%)
Apr 20, 2007 69.28 70.11 69.16 70.11 881,662 +1.74(+2.55%)
Apr 19, 2007 69.24 69.25 68.20 68.37 902,967 -1.15(-1.65%)
Apr 18, 2007 69.69 69.93 69.19 69.52 483,025 +0.05(+0.08%)
Apr 17, 2007 69.69 70.38 69.04 69.46 885,823 -1.10(-1.56%)
Apr 16, 2007 70.32 70.59 69.66 70.56 666,293 +0.62(+0.88%)
Apr 13, 2007 69.97 70.06 69.63 69.94 613,598 -0.62(-0.88%)
Apr 12, 2007 69.59 70.71 69.28 70.56 823,822 +0.97(+1.40%)
Apr 11, 2007 70.29 70.44 69.45 69.59 1,134,283 -0.61(-0.87%)
Apr 10, 2007 69.99 70.66 69.69 70.20 926,269 -0.64(-0.90%)
Apr 09, 2007 71.28 71.61 70.83 70.84 828,607 -0.12(-0.17%)
Apr 05, 2007 70.96 71.19 70.89 70.96 226,199 +0.01(+0.02%)
Apr 04, 2007 71.16 71.34 70.47 70.95 650,116 -0.43(-0.60%)
Apr 03, 2007 71.10 71.54 70.72 71.37 738,519 +0.25(+0.35%)
Apr 02, 2007 70.95 71.63 70.64 71.12 871,592 +0.77(+1.10%)
Mar 30, 2007 71.19 71.19 70.19 70.35 1,033,627 -0.79(-1.11%)
Mar 29, 2007 69.42 71.13 70.04 71.13 1,744,516 +2.16(+3.14%)
Mar 28, 2007 69.39 69.69 68.66 68.97 1,207,396 +0.04(+0.06%)
Mar 27, 2007 69.12 69.16 68.77 68.93 1,262,989 -0.79(-1.14%)
Mar 26, 2007 68.73 69.98 68.33 69.72 2,029,712 +2.19(+3.25%)
Mar 23, 2007 67.14 67.83 66.78 67.53 1,658,971 +0.47(+0.70%)
Mar 22, 2007 66.69 67.39 66.29 67.06 1,469,621 +0.04(+0.05%)
Mar 21, 2007 66.09 67.89 65.84 67.02 1,961,228 +0.67(+1.01%)
Mar 20, 2007 66.32 66.71 65.34 66.35 1,165,951 -0.28(-0.42%)
Mar 19, 2007 66.75 67.14 66.33 66.63 1,138,488 +0.36(+0.54%)
Mar 16, 2007 67.04 67.44 66.18 66.27 697,074 -0.61(-0.92%)
Mar 15, 2007 66.68 67.45 66.68 66.89 768,995 +0.02(+0.03%)
Mar 14, 2007 66.15 66.97 65.46 66.87 1,392,317 +0.75(+1.14%)
Mar 13, 2007 68.13 67.88 66.09 66.12 1,144,147 -2.01(-2.95%)
Mar 12, 2007 68.13 68.55 67.91 68.13 786,788 -0.32(-0.47%)
Mar 09, 2007 69.09 69.15 67.91 68.45 1,027,468 -0.31(-0.45%)
Mar 08, 2007 68.63 69.15 68.32 68.76 1,280,632 +1.41(+2.09%)
Mar 07, 2007 67.22 68.31 66.90 67.36 1,644,815 -0.86(-1.26%)
Mar 06, 2007 67.89 68.52 67.09 68.21 1,423,442 +2.40(+3.64%)
Mar 05, 2007 65.49 66.74 65.01 65.82 1,708,564 -1.87(-2.76%)
Mar 02, 2007 68.61 68.76 67.45 67.69 1,408,962 -0.38(-0.56%)
Mar 01, 2007 68.65 68.65 67.02 68.07 2,429,613 -1.84(-2.64%)
Feb 28, 2007 70.00 70.50 68.79 69.91 1,803,438 +1.27(+1.86%)
Feb 27, 2007 70.59 70.60 68.37 68.64 2,584,900 -4.52(-6.18%)
Feb 26, 2007 72.85 73.62 72.55 73.17 906,193 +0.76(+1.05%)
Feb 23, 2007 73.00 73.15 72.19 72.41 724,537 -0.37(-0.51%)
Feb 22, 2007 72.91 73.08 72.19 72.78 961,556 -0.17(-0.24%)
Feb 21, 2007 72.70 73.09 71.86 72.95 1,687,758 +0.19(+0.26%)
Feb 20, 2007 73.50 73.50 72.46 72.77 692,746 -1.03(-1.39%)
Feb 16, 2007 73.12 73.90 72.95 73.80 613,851 +0.62(+0.85%)
Feb 15, 2007 73.45 73.68 72.77 73.18 672,939 -0.65(-0.88%)
Feb 14, 2007 73.27 74.29 73.15 73.83 1,107,760 +0.05(+0.07%)
Feb 13, 2007 73.27 73.93 73.09 73.78 1,046,669 +0.26(+0.35%)
Feb 12, 2007 73.70 73.71 72.85 73.52 990,096 -0.14(-0.19%)
Feb 09, 2007 74.77 74.98 73.17 73.66 1,232,696 -1.11(-1.49%)
Feb 08, 2007 74.35 74.95 73.75 74.77 897,474 +0.41(+0.56%)
Feb 07, 2007 74.86 75.09 73.99 74.35 934,092 -0.56(-0.75%)
Feb 06, 2007 74.17 75.07 74.02 74.92 1,186,590 +0.40(+0.54%)
Feb 05, 2007 74.61 75.09 74.07 74.52 1,283,295 -0.07(-0.10%)
Feb 02, 2007 74.76 74.76 73.66 74.59 1,144,646 +0.45(+0.61%)
Feb 01, 2007 73.72 74.50 73.66 74.14 1,395,979 +0.04(+0.06%)
Jan 31, 2007 73.83 74.67 72.61 74.10 1,725,042 -0.85(-1.13%)
Jan 30, 2007 73.90 75.14 73.66 74.94 1,076,237 +2.02(+2.77%)
Jan 29, 2007 73.66 74.10 72.80 72.92 1,059,592 -1.48(-1.99%)
Jan 26, 2007 74.20 74.89 73.63 74.41 833,726 -0.01(-0.01%)
Jan 25, 2007 76.30 76.47 74.20 74.41 976,203 -2.48(-3.22%)
Jan 24, 2007 76.03 76.90 75.23 76.89 1,074,905 +0.49(+0.64%)
Jan 23, 2007 74.50 76.80 74.50 76.40 1,267,150 +2.35(+3.17%)
Jan 22, 2007 75.04 75.04 73.84 74.05 1,446,245 -0.78(-1.04%)
Jan 19, 2007 73.30 74.93 73.06 74.83 1,004,832 +2.28(+3.15%)
Jan 18, 2007 74.05 74.13 72.23 72.55 1,574,076 -1.01(-1.37%)
Jan 17, 2007 72.59 73.75 72.44 73.56 1,877,007 -1.29(-1.73%)
Jan 16, 2007 75.94 76.18 74.38 74.85 1,648,976 -1.69(-2.21%)
Jan 12, 2007 75.10 76.79 75.10 76.54 1,019,812 +1.46(+1.94%)
Jan 11, 2007 74.98 77.05 74.59 75.08 1,712,059 +0.78(+1.05%)
Jan 10, 2007 76.21 76.22 73.54 74.30 2,687,264 -2.42(-3.15%)
Jan 09, 2007 77.97 77.97 76.46 76.72 1,736,527 -2.08(-2.64%)
Jan 08, 2007 78.55 79.17 77.65 78.79 1,054,266 +0.37(+0.47%)
Jan 05, 2007 78.71 79.43 77.89 78.43 1,561,592 -1.14(-1.43%)
Jan 04, 2007 81.41 81.47 79.17 79.56 1,539,621 -3.29(-3.97%)
Jan 03, 2007 84.71 84.95 82.42 82.85 1,480,367 -1.73(-2.05%)
Dec 29, 2006 85.39 85.55 84.26 84.58 847,873 -0.80(-0.94%)
Dec 28, 2006 85.31 85.67 84.64 85.39 744,011 +1.02(+1.21%)
Dec 27, 2006 83.54 84.41 82.66 84.36 742,846 +3.14(+3.87%)
Dec 26, 2006 79.91 82.07 79.91 81.22 456,227 +1.38(+1.72%)
Dec 22, 2006 80.17 80.19 79.61 79.85 299,102 +0.00(+0.00%)
Dec 21, 2006 80.33 80.33 79.31 79.85 294,608 -0.05(-0.06%)
Dec 20, 2006 79.76 80.49 79.61 79.89 674,271 +0.29(+0.37%)
Dec 19, 2006 78.82 79.60 78.40 79.60 674,104 -0.08(-0.10%)
Dec 18, 2006 80.55 80.74 79.50 79.68 704,897 -0.91(-1.13%)
Dec 15, 2006 80.57 80.81 80.21 80.58 639,484 +0.07(+0.08%)
Dec 14, 2006 79.09 80.56 79.09 80.52 820,410 +2.70(+3.47%)
Dec 13, 2006 77.56 78.24 77.26 77.82 812,587 -0.85(-1.08%)
Dec 12, 2006 79.67 79.68 78.01 78.67 653,132 -1.08(-1.35%)
Dec 11, 2006 78.76 79.99 78.76 79.75 729,531 +1.78(+2.29%)
Dec 08, 2006 78.40 78.69 77.82 77.97 535,455 +0.05(+0.07%)
Dec 07, 2006 77.92 77.98 77.02 77.91 572,073 +0.38(+0.50%)
Dec 06, 2006 78.04 78.58 77.53 77.53 627,333 -0.70(-0.89%)
Dec 05, 2006 78.07 78.48 77.74 78.22 595,043 +0.81(+1.04%)
Dec 04, 2006 77.05 77.42 76.45 77.42 621,507 +0.46(+0.59%)
Dec 01, 2006 76.30 77.20 76.00 76.96 800,769 +0.00(+0.00%)
Nov 30, 2006 76.36 76.96 75.87 76.96 829,398 +1.33(+1.76%)
Nov 29, 2006 73.90 75.63 73.75 75.63 1,144,979 +3.14(+4.33%)
Nov 28, 2006 71.64 72.65 71.61 72.49 1,003,999 -1.10(-1.49%)
Nov 27, 2006 74.50 74.88 73.51 73.59 1,477,704 -0.56(-0.75%)
Nov 24, 2006 74.35 74.67 74.14 74.15 768,978 +1.76(+2.43%)
Nov 22, 2006 72.28 72.80 71.49 72.39 1,501,505 +2.84(+4.09%)
Nov 21, 2006 69.33 69.75 69.10 69.55 489,849 +0.56(+0.82%)
Nov 20, 2006 68.58 69.28 68.58 68.98 447,572 +0.10(+0.15%)
Nov 17, 2006 68.73 69.04 68.17 68.88 1,222,210 +0.20(+0.30%)
Nov 16, 2006 70.16 70.44 68.59 68.68 884,991 -1.24(-1.78%)
Nov 15, 2006 69.99 70.29 69.67 69.92 604,031 -0.01(-0.02%)
Nov 14, 2006 70.29 70.33 69.72 69.93 730,862 +0.03(+0.04%)
Nov 13, 2006 69.36 70.14 69.34 69.90 661,621 +0.55(+0.79%)
Nov 10, 2006 69.69 69.72 69.17 69.36 507,992 -0.63(-0.90%)
Nov 09, 2006 69.48 70.27 69.16 69.99 1,349,707 +1.05(+1.52%)
Nov 08, 2006 68.33 69.24 68.05 68.94 785,623 +0.62(+0.91%)
Nov 07, 2006 68.19 68.72 68.05 68.32 772,307 +0.19(+0.28%)
Nov 06, 2006 67.53 68.33 67.35 68.13 618,179 +0.68(+1.02%)
Nov 03, 2006 67.29 67.98 67.29 67.45 672,107 +0.55(+0.83%)
Nov 02, 2006 66.69 67.34 66.27 66.89 499,669 +0.36(+0.54%)
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.