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

Cooper Tire & Rubber Company (NY: CTB )

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 (%)
Aug 29, 2008 7.793 8.093 7.793 7.968 0 +0.07(+0.84%)
Aug 28, 2008 7.743 7.918 7.526 7.901 568,140 +0.22(+2.82%)
Aug 27, 2008 7.743 7.926 7.559 7.685 908,206 -0.08(-0.97%)
Aug 26, 2008 7.843 8.010 7.526 7.760 724,724 -0.08(-1.06%)
Aug 25, 2008 8.335 8.368 7.676 7.843 1,106,552 -0.60(-7.11%)
Aug 22, 2008 8.251 8.610 8.201 8.443 0 +0.26(+3.16%)
Aug 21, 2008 8.401 8.543 8.068 8.185 813,293 -0.29(-3.44%)
Aug 20, 2008 8.935 9.010 8.393 8.476 1,089,764 -0.43(-4.78%)
Aug 19, 2008 9.376 9.468 8.835 8.901 761,533 -0.63(-6.56%)
Aug 18, 2008 10.00 10.13 9.485 9.526 1,140,971 -0.48(-4.75%)
Aug 15, 2008 9.368 10.02 9.368 10.00 0 +0.71(+7.62%)
Aug 14, 2008 8.943 9.485 8.943 9.293 752,435 +0.25(+2.76%)
Aug 13, 2008 9.460 9.485 8.768 9.043 977,501 -0.38(-4.07%)
Aug 12, 2008 9.543 9.568 9.126 9.426 1,165,664 -0.07(-0.70%)
Aug 11, 2008 8.410 9.710 8.410 9.493 1,750,962 +1.10(+13.11%)
Aug 08, 2008 7.618 8.435 7.618 8.393 953,292 +0.82(+10.78%)
Aug 07, 2008 7.968 8.018 7.551 7.576 1,150,236 -0.48(-6.00%)
Aug 06, 2008 8.326 8.343 7.618 8.060 1,164,089 -0.37(-4.35%)
Aug 05, 2008 7.918 8.543 7.868 8.426 1,331,999 +0.63(+8.13%)
Aug 04, 2008 7.251 7.943 6.876 7.793 1,711,517 +0.23(+2.97%)
Aug 01, 2008 7.851 7.851 7.418 7.568 1,128,199 -0.11(-1.41%)
Jul 31, 2008 8.101 8.101 7.618 7.676 1,388,618 -0.53(-6.40%)
Jul 30, 2008 8.418 8.610 7.951 8.201 759,521 -0.15(-1.80%)
Jul 29, 2008 8.351 8.568 7.685 8.351 876,790 +0.81(+10.72%)
Jul 28, 2008 8.068 8.168 7.509 7.543 679,933 -0.47(-5.83%)
Jul 25, 2008 7.910 8.351 7.751 8.010 711,697 +0.16(+2.02%)
Jul 24, 2008 8.610 8.610 7.843 7.851 735,880 -0.72(-8.37%)
Jul 23, 2008 8.243 8.593 8.143 8.568 1,258,070 +0.41(+5.01%)
Jul 22, 2008 7.359 8.168 7.234 8.160 1,095,543 +0.73(+9.88%)
Jul 21, 2008 7.484 7.718 7.234 7.426 921,363 -0.04(-0.56%)
Jul 18, 2008 7.993 8.018 7.093 7.468 1,266,700 +0.14(+1.93%)
Jul 17, 2008 6.893 7.501 6.768 7.326 1,910,479 +0.43(+6.29%)
Jul 16, 2008 6.334 6.926 6.243 6.893 1,822,129 +0.53(+8.39%)
Jul 15, 2008 6.076 6.576 5.884 6.359 1,487,604 +0.29(+4.81%)
Jul 14, 2008 6.434 6.509 5.968 6.068 1,453,940 -0.23(-3.70%)
Jul 11, 2008 6.059 6.434 5.934 6.301 1,593,621 +0.08(+1.20%)
Jul 10, 2008 6.376 6.376 6.068 6.226 1,715,742 -0.14(-2.23%)
Jul 09, 2008 6.859 6.368 6.351 6.368 1,583,989 -0.40(-5.91%)
Jul 08, 2008 6.084 6.776 6.084 6.768 1,699,544 +0.69(+11.39%)
Jul 07, 2008 6.201 6.309 5.876 6.076 1,567,683 -0.01(-0.14%)
Jul 04, 2008 6.159 6.243 5.968 6.084 729,213 +0.00(+0.00%)
Jul 03, 2008 6.159 6.243 5.968 6.084 729,213 -0.08(-1.35%)
Jul 02, 2008 6.484 6.501 6.151 6.168 1,648,086 -0.34(-5.25%)
Jul 01, 2008 6.501 6.626 6.193 6.509 1,951,616 -0.02(-0.38%)
Jun 30, 2008 6.701 6.701 6.451 6.534 1,585,109 -0.13(-2.00%)
Jun 27, 2008 6.709 6.801 6.551 6.668 1,970,389 -0.04(-0.62%)
Jun 26, 2008 6.876 6.918 6.634 6.709 2,486,208 -0.25(-3.59%)
Jun 25, 2008 6.609 7.518 6.609 6.959 4,178,019 +0.36(+5.43%)
Jun 24, 2008 6.676 6.834 6.476 6.601 3,665,067 -0.31(-4.46%)
Jun 23, 2008 7.059 7.151 6.676 6.909 1,763,989 -0.17(-2.36%)
Jun 20, 2008 7.418 7.418 7.076 7.076 2,464,534 -0.38(-5.14%)
Jun 19, 2008 7.243 7.543 7.084 7.459 1,480,043 +0.23(+3.23%)
Jun 18, 2008 7.459 7.501 7.118 7.226 2,039,649 -0.28(-3.77%)
Jun 17, 2008 7.918 7.926 7.493 7.509 1,130,880 -0.37(-4.66%)
Jun 16, 2008 7.960 8.018 7.726 7.876 1,288,326 -0.12(-1.46%)
Jun 13, 2008 7.851 8.026 7.735 7.993 1,827,814 +0.37(+4.81%)
Jun 12, 2008 7.901 8.035 7.618 7.626 2,568,912 -0.17(-2.14%)
Jun 11, 2008 8.335 8.351 7.701 7.793 2,433,832 -0.50(-6.03%)
Jun 10, 2008 8.360 8.518 8.210 8.293 2,815,543 -0.25(-2.93%)
Jun 09, 2008 8.918 8.960 8.460 8.543 1,196,912 -0.34(-3.85%)
Jun 06, 2008 9.210 9.210 8.693 8.885 1,855,587 -0.40(-4.31%)
Jun 05, 2008 9.168 9.310 9.060 9.285 1,123,268 +0.09(+1.00%)
Jun 04, 2008 9.018 9.335 8.810 9.193 2,535,377 +0.08(+0.82%)
Jun 03, 2008 9.193 9.201 8.918 9.118 2,055,340 +0.02(+0.18%)
Jun 02, 2008 9.126 9.176 8.860 9.101 2,086,542 -0.05(-0.55%)
May 30, 2008 9.226 9.543 9.093 9.151 2,053,786 -0.05(-0.54%)
May 29, 2008 9.143 9.343 9.076 9.201 1,504,859 +0.01(+0.09%)
May 28, 2008 9.168 9.285 8.918 9.193 1,896,767 -0.13(-1.43%)
May 27, 2008 9.476 9.585 9.277 9.326 1,079,252 -0.16(-1.67%)
May 26, 2008 9.618 9.685 9.385 9.485 0 +0.00(+0.00%)
May 23, 2008 9.618 9.685 9.385 9.485 691,821 -0.23(-2.32%)
May 22, 2008 10.14 10.14 9.635 9.710 1,210,784 -0.32(-3.16%)
May 21, 2008 10.24 10.33 9.960 10.03 1,179,272 -0.16(-1.56%)
May 20, 2008 10.22 10.31 10.09 10.18 838,855 -0.10(-0.97%)
May 19, 2008 10.61 10.61 10.26 10.28 963,334 -0.31(-2.91%)
May 16, 2008 10.72 10.73 10.45 10.59 899,269 -0.08(-0.78%)
May 15, 2008 10.67 10.98 10.58 10.68 1,157,718 -0.01(-0.08%)
May 14, 2008 10.34 10.75 10.27 10.69 1,402,300 +0.51(+5.00%)
May 13, 2008 10.17 10.43 10.06 10.18 1,089,866 +0.05(+0.49%)
May 12, 2008 10.36 10.38 10.08 10.13 1,243,630 -0.19(-1.86%)
May 09, 2008 9.927 10.37 9.868 10.32 783,323 +0.19(+1.89%)
May 08, 2008 10.71 10.71 9.943 10.13 2,729,535 -0.50(-4.71%)
May 07, 2008 11.09 11.09 10.53 10.63 3,198,741 -0.80(-7.00%)
May 06, 2008 10.91 11.43 10.84 11.43 1,371,155 +0.49(+4.50%)
May 05, 2008 11.28 11.29 10.87 10.94 774,661 -0.33(-2.96%)
May 02, 2008 11.39 11.49 10.97 11.27 1,111,506 -0.18(-1.53%)
May 01, 2008 10.93 11.69 10.88 11.44 963,764 +0.49(+4.49%)
Apr 30, 2008 10.94 11.35 10.88 10.95 1,015,527 -0.06(-0.53%)
Apr 29, 2008 11.18 11.29 10.92 11.01 1,041,749 -0.16(-1.42%)
Apr 28, 2008 11.12 11.44 10.75 11.17 1,490,047 +0.16(+1.44%)
Apr 25, 2008 12.72 12.83 10.71 11.01 3,206,665 -1.52(-12.11%)
Apr 24, 2008 12.29 12.59 12.02 12.53 843,852 +0.32(+2.66%)
Apr 23, 2008 12.04 12.79 11.90 12.20 752,370 +0.23(+1.95%)
Apr 22, 2008 12.29 12.29 11.81 11.97 1,011,732 -0.36(-2.91%)
Apr 21, 2008 12.33 12.39 12.17 12.33 585,941 -0.06(-0.47%)
Apr 18, 2008 12.12 12.69 12.12 12.39 790,987 +0.33(+2.77%)
Apr 17, 2008 12.22 12.34 11.89 12.05 989,956 -0.29(-2.36%)
Apr 16, 2008 12.13 12.45 12.06 12.34 992,732 +0.23(+1.86%)
Apr 15, 2008 12.24 12.30 12.01 12.12 724,015 -0.08(-0.62%)
Apr 14, 2008 12.14 12.34 12.02 12.19 750,575 +0.09(+0.76%)
Apr 11, 2008 12.13 12.44 12.07 12.10 614,306 -0.22(-1.76%)
Apr 10, 2008 12.27 12.48 12.11 12.32 1,048,741 +0.06(+0.48%)
Apr 09, 2008 12.91 12.92 12.19 12.26 1,081,334 -0.59(-4.60%)
Apr 08, 2008 12.36 12.93 12.34 12.85 2,005,057 +0.37(+2.94%)
Apr 07, 2008 12.79 12.89 12.48 12.49 954,214 -0.29(-2.28%)
Apr 04, 2008 12.78 12.94 12.51 12.78 574,757 +0.08(+0.66%)
Apr 03, 2008 12.69 12.95 12.65 12.69 747,295 -0.28(-2.18%)
Apr 02, 2008 13.13 13.18 12.69 12.98 1,491,492 -0.18(-1.39%)
Apr 01, 2008 12.67 13.16 12.58 13.16 1,785,327 +0.68(+5.48%)
Mar 31, 2008 12.13 12.73 11.98 12.48 1,251,612 +0.34(+2.82%)
Mar 28, 2008 12.44 12.51 12.07 12.14 1,299,557 -0.32(-2.54%)
Mar 27, 2008 12.79 12.97 12.42 12.45 1,594,016 -0.47(-3.61%)
Mar 26, 2008 13.75 13.75 12.56 12.92 3,495,287 -1.47(-10.20%)
Mar 25, 2008 14.84 15.00 14.26 14.39 1,329,277 -0.43(-2.87%)
Mar 24, 2008 14.30 14.98 14.23 14.81 885,671 +0.59(+4.16%)
Mar 21, 2008 13.77 14.25 13.49 14.22 1,618,894 +0.00(+0.00%)
Mar 20, 2008 13.77 14.25 13.49 14.22 1,618,894 +0.50(+3.64%)
Mar 19, 2008 13.89 14.09 13.57 13.72 772,539 -0.10(-0.72%)
Mar 18, 2008 13.94 14.29 13.27 13.82 1,312,486 +0.25(+1.84%)
Mar 17, 2008 13.46 13.84 13.25 13.57 793,227 -0.26(-1.87%)
Mar 14, 2008 14.61 14.69 13.24 13.83 1,403,372 -0.60(-4.16%)
Mar 13, 2008 14.09 14.52 13.64 14.43 825,218 +0.15(+1.05%)
Mar 12, 2008 14.59 14.64 14.19 14.28 607,942 -0.32(-2.23%)
Mar 11, 2008 14.23 14.62 13.94 14.60 957,693 +0.79(+5.73%)
Mar 10, 2008 14.02 14.32 13.75 13.81 918,609 -0.13(-0.90%)
Mar 07, 2008 13.98 14.39 13.84 13.94 726,994 -0.23(-1.59%)
Mar 06, 2008 14.03 14.45 13.89 14.16 1,049,479 +0.00(+0.00%)
Mar 05, 2008 14.90 14.90 14.07 14.16 1,308,400 -0.86(-5.72%)
Mar 04, 2008 14.41 15.09 14.09 15.02 1,167,301 +0.53(+3.62%)
Mar 03, 2008 15.13 15.17 14.13 14.49 1,324,179 -0.57(-3.76%)
Feb 29, 2008 16.07 16.18 14.99 15.06 1,270,110 -1.18(-7.24%)
Feb 28, 2008 16.70 17.34 16.16 16.24 2,974,725 +0.31(+1.94%)
Feb 27, 2008 15.63 16.24 15.54 15.93 1,756,651 +0.11(+0.68%)
Feb 26, 2008 16.29 16.34 15.79 15.82 1,336,390 -0.48(-2.92%)
Feb 25, 2008 15.75 16.46 15.64 16.29 1,009,045 +0.56(+3.55%)
Feb 22, 2008 15.32 15.79 14.96 15.74 802,257 +0.46(+3.00%)
Feb 21, 2008 15.87 16.04 15.17 15.28 1,064,580 -0.48(-3.02%)
Feb 20, 2008 15.10 15.92 15.04 15.75 675,886 +0.52(+3.39%)
Feb 19, 2008 15.56 15.65 14.89 15.24 691,180 -0.09(-0.60%)
Feb 18, 2008 15.64 15.74 15.03 15.33 0 +0.00(+0.00%)
Feb 15, 2008 15.64 15.74 15.03 15.33 803,963 -0.43(-2.75%)
Feb 14, 2008 15.92 16.57 15.64 15.76 1,303,400 -0.13(-0.84%)
Feb 13, 2008 15.37 15.94 15.27 15.89 1,214,298 +0.73(+4.84%)
Feb 12, 2008 14.89 15.41 14.75 15.16 1,199,839 +0.37(+2.48%)
Feb 11, 2008 14.37 14.90 13.94 14.79 911,860 +0.46(+3.20%)
Feb 08, 2008 14.70 14.74 14.18 14.34 764,796 -0.38(-2.55%)
Feb 07, 2008 14.29 14.79 14.24 14.71 714,850 +0.36(+2.50%)
Feb 06, 2008 14.54 14.79 14.25 14.35 851,989 -0.05(-0.35%)
Feb 05, 2008 14.20 14.74 14.18 14.40 1,074,915 -0.15(-1.03%)
Feb 04, 2008 14.88 14.95 14.42 14.55 724,316 -0.30(-2.02%)
Feb 01, 2008 14.21 14.93 14.18 14.85 1,221,448 +0.63(+4.39%)
Jan 31, 2008 13.76 14.57 13.76 14.23 1,738,986 +0.21(+1.49%)
Jan 30, 2008 14.03 14.59 14.02 14.02 1,051,123 -0.08(-0.59%)
Jan 29, 2008 14.12 14.29 13.76 14.10 798,708 +0.15(+1.08%)
Jan 28, 2008 12.92 13.97 12.92 13.95 931,588 +1.07(+8.28%)
Jan 25, 2008 13.41 13.74 12.75 12.89 1,032,562 -0.32(-2.40%)
Jan 24, 2008 13.09 13.53 12.93 13.20 1,119,513 +0.23(+1.80%)
Jan 23, 2008 12.81 13.29 12.39 12.97 2,714,489 -0.13(-0.96%)
Jan 22, 2008 12.30 13.49 12.29 13.09 1,286,299 +0.25(+1.95%)
Jan 21, 2008 12.46 13.38 12.46 12.84 0 +0.00(+0.00%)
Jan 18, 2008 12.46 13.38 12.46 12.84 1,843,967 +0.38(+3.01%)
Jan 17, 2008 12.79 13.13 12.31 12.47 1,558,677 -0.28(-2.16%)
Jan 16, 2008 12.69 12.98 12.50 12.74 1,738,285 +0.10(+0.79%)
Jan 15, 2008 12.70 13.00 12.61 12.64 1,510,179 -0.27(-2.07%)
Jan 14, 2008 12.39 12.97 12.39 12.91 1,594,436 +0.58(+4.66%)
Jan 11, 2008 11.60 12.51 11.47 12.34 2,770,977 +0.67(+5.71%)
Jan 10, 2008 11.44 11.84 11.14 11.67 1,311,704 +0.12(+1.08%)
Jan 09, 2008 11.37 11.57 11.01 11.54 1,077,075 +0.13(+1.17%)
Jan 08, 2008 12.04 12.23 11.34 11.41 981,801 -0.59(-4.93%)
Jan 07, 2008 12.01 12.15 11.82 12.00 2,256,778 +0.02(+0.21%)
Jan 04, 2008 12.33 12.34 11.85 11.98 1,483,806 -0.49(-3.94%)
Jan 03, 2008 13.26 13.42 12.44 12.47 1,238,712 -0.82(-6.15%)
Jan 02, 2008 13.75 13.79 13.13 13.29 744,371 -0.53(-3.86%)
Jan 01, 2008 13.82 14.14 13.74 13.82 0 +0.00(+0.00%)
Dec 31, 2007 13.82 14.14 13.74 13.82 666,075 -0.08(-0.60%)
Dec 28, 2007 14.13 14.29 13.84 13.90 623,788 -0.23(-1.59%)
Dec 27, 2007 14.84 14.90 14.09 14.13 539,557 -0.81(-5.41%)
Dec 26, 2007 14.59 15.00 14.49 14.94 643,089 +0.23(+1.59%)
Dec 24, 2007 14.31 14.83 14.31 14.70 372,721 +0.25(+1.73%)
Dec 21, 2007 14.09 14.51 14.04 14.45 1,290,283 +0.56(+4.02%)
Dec 20, 2007 13.85 13.94 13.36 13.89 755,775 +0.13(+0.97%)
Dec 19, 2007 13.64 13.83 13.41 13.76 872,840 +0.07(+0.49%)
Dec 18, 2007 13.78 13.78 13.24 13.69 1,058,958 +0.03(+0.24%)
Dec 17, 2007 13.26 13.76 13.14 13.66 1,455,977 +0.29(+2.18%)
Dec 14, 2007 13.44 13.74 13.22 13.37 1,087,762 -0.15(-1.11%)
Dec 13, 2007 13.34 13.54 13.10 13.52 2,054,308 +0.08(+0.62%)
Dec 12, 2007 13.57 13.99 13.29 13.44 1,351,597 +0.26(+1.96%)
Dec 11, 2007 13.99 14.06 13.11 13.18 1,595,397 -0.77(-5.50%)
Dec 10, 2007 13.79 14.06 13.69 13.94 1,094,600 +0.16(+1.15%)
Dec 07, 2007 13.54 13.81 13.44 13.79 1,193,288 +0.23(+1.72%)
Dec 06, 2007 12.72 13.55 12.71 13.55 1,015,404 +0.86(+6.76%)
Dec 05, 2007 12.65 12.93 12.59 12.69 1,006,886 +0.21(+1.67%)
Dec 04, 2007 12.55 12.65 12.34 12.49 1,593,236 -0.29(-2.28%)
Dec 03, 2007 12.98 12.98 12.73 12.78 1,324,194 -0.04(-0.32%)
Nov 30, 2007 12.99 13.20 12.70 12.82 1,520,541 -0.02(-0.13%)
Nov 29, 2007 13.12 13.12 12.57 12.84 2,117,264 -0.29(-2.22%)
Nov 28, 2007 12.40 13.53 12.24 13.13 2,049,167 +0.88(+7.22%)
Nov 27, 2007 11.84 12.32 11.79 12.24 1,627,042 +0.47(+3.96%)
Nov 26, 2007 12.25 12.70 11.70 11.78 1,898,254 -0.44(-3.62%)
Nov 23, 2007 12.13 12.50 11.98 12.22 424,975 +0.20(+1.66%)
Nov 21, 2007 12.39 12.58 11.99 12.02 1,987,376 -0.43(-3.42%)
Nov 20, 2007 13.09 13.11 12.32 12.44 2,871,522 -0.67(-5.09%)
Nov 19, 2007 12.29 13.19 12.29 13.11 2,248,576 +0.88(+7.23%)
Nov 16, 2007 12.85 12.85 12.06 12.23 1,620,002 -0.58(-4.49%)
Nov 15, 2007 12.96 13.50 12.59 12.80 1,730,135 -0.21(-1.60%)
Nov 14, 2007 12.94 13.56 12.88 13.01 2,168,549 +0.07(+0.52%)
Nov 13, 2007 13.33 13.35 12.64 12.94 1,558,253 -0.28(-2.14%)
Nov 12, 2007 12.94 13.29 12.89 13.23 3,720,170 +0.00(+0.00%)
Nov 09, 2007 13.51 13.70 13.13 13.23 2,790,414 -0.50(-3.64%)
Nov 08, 2007 13.90 14.64 12.79 13.73 4,306,623 +0.57(+4.31%)
Nov 07, 2007 15.09 15.09 12.85 13.16 3,800,524 -1.79(-11.98%)
Nov 06, 2007 16.49 16.49 13.39 14.95 9,060,177 -2.55(-14.57%)
Nov 05, 2007 17.59 18.03 16.69 17.50 2,242,362 -0.14(-0.80%)
Nov 02, 2007 18.25 18.39 17.42 17.64 1,409,184 -0.48(-2.67%)
Nov 01, 2007 18.33 18.39 17.79 18.13 1,729,416 -0.44(-2.38%)
Oct 31, 2007 18.29 18.92 17.66 18.57 2,709,306 +0.91(+5.14%)
Oct 30, 2007 17.37 18.22 17.30 17.66 1,575,719 +0.19(+1.10%)
Oct 29, 2007 18.26 18.41 17.08 17.47 1,825,641 -0.66(-3.63%)
Oct 26, 2007 18.33 18.69 17.74 18.13 1,238,810 +0.02(+0.09%)
Oct 25, 2007 18.38 18.59 17.84 18.11 876,106 -0.13(-0.73%)
Oct 24, 2007 18.61 19.01 18.24 18.24 1,209,895 -0.47(-2.49%)
Oct 23, 2007 18.52 18.73 18.18 18.71 694,334 +0.45(+2.46%)
Oct 22, 2007 18.40 18.87 18.10 18.26 1,153,383 -0.42(-2.23%)
Oct 19, 2007 19.63 19.78 18.61 18.68 1,024,523 -1.15(-5.80%)
Oct 18, 2007 19.76 19.96 19.58 19.83 667,218 -0.13(-0.67%)
Oct 17, 2007 20.61 20.66 19.49 19.96 943,415 -0.38(-1.84%)
Oct 16, 2007 20.42 20.72 19.94 20.34 728,168 -0.10(-0.49%)
Oct 15, 2007 20.74 20.97 20.19 20.44 844,431 -0.37(-1.76%)
Oct 12, 2007 20.22 20.83 20.13 20.80 878,223 +0.56(+2.76%)
Oct 11, 2007 20.58 21.06 20.00 20.24 1,047,200 -0.37(-1.78%)
Oct 10, 2007 19.89 20.67 19.89 20.61 669,977 +0.61(+3.04%)
Oct 09, 2007 20.58 20.58 19.77 20.00 660,859 -0.29(-1.44%)
Oct 08, 2007 20.54 20.82 20.23 20.29 581,071 -0.04(-0.20%)
Oct 05, 2007 19.97 20.54 19.84 20.34 784,800 +0.54(+2.74%)
Oct 04, 2007 20.39 20.41 19.58 19.79 917,139 -0.50(-2.46%)
Oct 03, 2007 21.07 21.19 20.24 20.29 1,396,946 -0.94(-4.43%)
Oct 02, 2007 20.97 21.55 20.96 21.24 567,753 +0.23(+1.07%)
Oct 01, 2007 20.31 21.20 20.25 21.01 948,215 +0.68(+3.32%)
Sep 28, 2007 20.75 20.87 20.23 20.34 732,008 -0.38(-1.85%)
Sep 27, 2007 20.44 20.86 20.21 20.72 973,051 +0.33(+1.64%)
Sep 26, 2007 20.59 20.70 19.97 20.39 1,137,066 +0.01(+0.04%)
Sep 25, 2007 20.62 20.66 19.82 20.38 1,537,325 -0.50(-2.40%)
Sep 24, 2007 20.98 21.63 20.65 20.88 741,822 -0.10(-0.48%)
Sep 21, 2007 20.74 21.51 20.60 20.98 993,568 +0.32(+1.53%)
Sep 20, 2007 21.06 21.25 20.45 20.66 902,142 -0.46(-2.17%)
Sep 19, 2007 20.74 21.69 20.69 21.12 1,374,870 +0.67(+3.26%)
Sep 18, 2007 19.13 20.49 19.13 20.45 1,212,774 +1.46(+7.68%)
Sep 17, 2007 19.07 19.44 18.97 18.99 1,331,076 -0.12(-0.61%)
Sep 14, 2007 18.98 19.25 18.88 19.11 642,621 -0.10(-0.52%)
Sep 13, 2007 19.24 19.44 19.01 19.21 890,504 +0.03(+0.13%)
Sep 12, 2007 19.37 19.40 18.80 19.19 971,971 -0.19(-0.99%)
Sep 11, 2007 18.94 19.74 18.84 19.38 1,195,737 +0.49(+2.60%)
Sep 10, 2007 19.39 19.51 18.51 18.89 872,026 -0.43(-2.24%)
Sep 07, 2007 20.01 20.01 19.07 19.32 974,731 -0.96(-4.73%)
Sep 06, 2007 20.65 20.74 20.09 20.28 697,093 -0.12(-0.57%)
Sep 05, 2007 20.45 20.74 20.29 20.39 935,737 -0.12(-0.61%)
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.