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

NN Inc (NQ: NNBR )

3.330 -0.210 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 9.145 9.162 8.608 8.975 20,366 -0.04(-0.40%)
Apr 29, 2008 8.975 9.288 8.850 9.011 22,116 +0.14(+1.61%)
Apr 28, 2008 9.011 9.073 8.850 8.868 10,050 -0.02(-0.20%)
Apr 25, 2008 8.778 9.002 8.778 8.885 14,482 +0.04(+0.51%)
Apr 24, 2008 8.957 9.019 8.742 8.841 7,558 -0.01(-0.10%)
Apr 23, 2008 9.244 9.244 8.573 8.850 15,204 -0.02(-0.20%)
Apr 22, 2008 8.456 8.939 8.456 8.868 14,570 +0.06(+0.71%)
Apr 21, 2008 9.011 9.091 8.805 8.805 13,227 -0.12(-1.30%)
Apr 18, 2008 8.975 9.118 8.868 8.921 15,936 +0.16(+1.84%)
Apr 17, 2008 8.698 8.903 8.684 8.760 21,947 +0.18(+2.08%)
Apr 16, 2008 8.671 9.046 8.394 8.581 87,594 -0.32(-3.61%)
Apr 15, 2008 8.716 9.341 8.662 8.903 31,675 -0.09(-0.99%)
Apr 14, 2008 9.127 9.127 8.814 8.993 23,612 -0.12(-1.28%)
Apr 11, 2008 9.011 9.234 8.850 9.109 23,455 +0.24(+2.72%)
Apr 10, 2008 8.787 8.948 8.724 8.868 41,029 -0.04(-0.40%)
Apr 09, 2008 8.546 9.028 8.546 8.903 19,804 -0.04(-0.50%)
Apr 08, 2008 8.519 9.019 8.430 8.948 23,419 +0.07(+0.81%)
Apr 07, 2008 8.331 9.091 8.117 8.876 38,554 +0.04(+0.40%)
Apr 04, 2008 8.778 8.841 8.716 8.841 8,613 -0.08(-0.90%)
Apr 03, 2008 8.796 9.149 8.653 8.921 20,628 +0.19(+2.15%)
Apr 02, 2008 8.823 9.185 8.733 8.733 23,500 +0.01(+0.10%)
Apr 01, 2008 8.894 9.285 8.072 8.724 56,686 +0.03(+0.31%)
Mar 31, 2008 8.903 9.037 8.599 8.698 19,465 -0.13(-1.52%)
Mar 28, 2008 8.984 9.252 8.707 8.832 15,128 -0.12(-1.30%)
Mar 27, 2008 8.832 9.100 8.662 8.948 51,643 +0.03(+0.30%)
Mar 26, 2008 8.635 9.028 8.376 8.921 39,545 +0.15(+1.73%)
Mar 25, 2008 8.260 8.769 7.634 8.769 59,546 +0.59(+7.21%)
Mar 24, 2008 7.553 8.376 7.553 8.179 64,753 +0.65(+8.67%)
Mar 21, 2008 7.787 8.090 7.375 7.527 17,249 +0.00(+0.00%)
Mar 20, 2008 7.787 8.090 7.375 7.527 17,249 -0.07(-0.94%)
Mar 19, 2008 7.688 7.705 7.536 7.598 8,258 +0.07(+0.95%)
Mar 18, 2008 7.656 7.656 7.196 7.527 43,380 +0.05(+0.72%)
Mar 17, 2008 7.688 7.689 7.133 7.473 32,069 -0.32(-4.13%)
Mar 14, 2008 8.885 8.885 7.598 7.795 25,577 -0.34(-4.18%)
Mar 13, 2008 8.286 8.394 8.054 8.135 16,750 -0.23(-2.78%)
Mar 12, 2008 8.027 8.581 8.000 8.367 8,591 +0.33(+4.12%)
Mar 11, 2008 8.206 8.206 7.312 8.036 33,146 +0.05(+0.67%)
Mar 10, 2008 8.072 8.340 7.983 7.983 44,432 -0.04(-0.56%)
Mar 07, 2008 8.036 8.385 7.911 8.027 27,394 -0.34(-4.06%)
Mar 06, 2008 8.358 8.546 8.215 8.367 12,753 +0.10(+1.19%)
Mar 05, 2008 8.689 8.689 7.920 8.269 63,496 -0.13(-1.60%)
Mar 04, 2008 8.152 8.850 8.063 8.403 40,617 +0.20(+2.40%)
Mar 03, 2008 8.689 8.689 8.117 8.206 58,479 -0.50(-5.75%)
Feb 29, 2008 8.859 8.894 8.492 8.707 29,555 -0.22(-2.50%)
Feb 28, 2008 9.100 9.118 8.564 8.930 19,800 -0.15(-1.67%)
Feb 27, 2008 9.288 9.288 8.653 9.082 31,842 +0.02(+0.20%)
Feb 26, 2008 9.252 9.270 8.751 9.064 53,630 -0.13(-1.36%)
Feb 25, 2008 8.662 9.270 8.412 9.189 40,292 +0.53(+6.09%)
Feb 22, 2008 8.716 8.948 8.519 8.662 26,056 -0.05(-0.62%)
Feb 21, 2008 8.948 8.984 8.564 8.716 93,277 +0.19(+2.20%)
Feb 20, 2008 8.635 8.876 8.367 8.528 32,039 -0.13(-1.45%)
Feb 19, 2008 8.143 8.939 8.099 8.653 76,145 +0.63(+7.80%)
Feb 18, 2008 8.081 8.313 7.884 8.027 17,468 +0.00(+0.00%)
Feb 15, 2008 8.081 8.313 7.884 8.027 17,468 -0.11(-1.32%)
Feb 14, 2008 8.349 8.349 7.965 8.135 30,449 -0.18(-2.15%)
Feb 13, 2008 8.251 8.412 8.126 8.313 51,891 +0.50(+6.41%)
Feb 12, 2008 7.723 8.269 7.697 7.813 62,826 +0.09(+1.16%)
Feb 11, 2008 7.482 8.108 7.437 7.723 50,167 +0.29(+3.85%)
Feb 08, 2008 7.562 7.562 7.303 7.437 25,487 -0.12(-1.54%)
Feb 07, 2008 7.536 7.956 7.428 7.553 30,681 +0.01(+0.12%)
Feb 06, 2008 7.491 7.670 7.402 7.545 36,185 +0.04(+0.60%)
Feb 05, 2008 7.580 7.893 7.500 7.500 16,957 -0.20(-2.56%)
Feb 04, 2008 7.616 8.340 7.509 7.697 54,169 +0.04(+0.58%)
Feb 01, 2008 7.598 7.768 7.303 7.652 29,172 +0.10(+1.30%)
Jan 31, 2008 7.419 7.598 7.303 7.553 36,762 +0.09(+1.20%)
Jan 30, 2008 7.339 7.723 7.196 7.464 27,871 +0.13(+1.71%)
Jan 29, 2008 7.402 7.553 7.160 7.339 51,387 +0.01(+0.12%)
Jan 28, 2008 7.142 7.643 7.107 7.330 76,602 +0.18(+2.50%)
Jan 25, 2008 7.267 7.276 7.071 7.151 37,940 -0.09(-1.23%)
Jan 24, 2008 7.035 7.267 6.955 7.241 51,193 +0.23(+3.32%)
Jan 23, 2008 6.812 7.223 6.660 7.008 57,157 +0.17(+2.48%)
Jan 22, 2008 6.946 7.339 6.820 6.838 94,032 -0.29(-4.14%)
Jan 21, 2008 6.847 7.232 6.838 7.133 46,281 +0.00(+0.00%)
Jan 18, 2008 6.847 7.232 6.838 7.133 46,281 +0.12(+1.66%)
Jan 17, 2008 7.178 7.402 6.847 7.017 44,326 -0.16(-2.24%)
Jan 16, 2008 7.142 7.464 6.883 7.178 108,320 +0.03(+0.38%)
Jan 15, 2008 7.035 7.160 6.937 7.151 45,173 -0.08(-1.11%)
Jan 14, 2008 6.972 7.366 6.838 7.232 76,386 +0.08(+1.12%)
Jan 11, 2008 7.151 7.527 6.972 7.151 45,557 -0.08(-1.11%)
Jan 10, 2008 7.196 7.545 7.053 7.232 73,359 -0.01(-0.12%)
Jan 09, 2008 7.232 7.705 7.048 7.241 84,286 -0.31(-4.14%)
Jan 08, 2008 7.437 7.714 7.214 7.553 65,104 -0.13(-1.74%)
Jan 07, 2008 7.991 7.991 7.455 7.688 69,308 -0.39(-4.87%)
Jan 04, 2008 7.902 8.206 7.875 8.081 50,165 -0.02(-0.22%)
Jan 03, 2008 8.281 8.281 7.902 8.099 34,671 -0.19(-2.27%)
Jan 02, 2008 8.376 8.412 8.018 8.286 81,372 -0.13(-1.59%)
Jan 01, 2008 8.242 8.421 7.938 8.421 48,901 +0.00(+0.00%)
Dec 31, 2007 8.242 8.421 7.938 8.421 48,901 +0.13(+1.62%)
Dec 28, 2007 8.367 8.367 8.081 8.286 67,529 +0.01(+0.11%)
Dec 27, 2007 8.412 8.492 8.090 8.278 38,259 +0.00(+0.00%)
Dec 26, 2007 8.340 8.376 8.224 8.278 75,225 -0.08(-0.96%)
Dec 24, 2007 8.018 8.358 8.018 8.358 41,466 +0.37(+4.59%)
Dec 21, 2007 7.866 7.991 7.750 7.991 142,192 +0.17(+2.17%)
Dec 20, 2007 7.679 7.884 7.536 7.822 115,077 +0.33(+4.42%)
Dec 19, 2007 7.232 7.598 7.205 7.491 155,335 +0.28(+3.84%)
Dec 18, 2007 7.562 7.616 7.026 7.214 261,368 -0.25(-3.35%)
Dec 17, 2007 7.938 7.991 7.464 7.464 79,450 -0.55(-6.81%)
Dec 14, 2007 8.036 8.242 7.938 8.009 40,910 -0.12(-1.43%)
Dec 13, 2007 8.072 8.528 8.072 8.126 47,317 -0.08(-0.98%)
Dec 12, 2007 8.286 8.412 8.179 8.206 51,055 +0.07(+0.88%)
Dec 11, 2007 8.465 8.483 8.117 8.135 77,076 -0.13(-1.62%)
Dec 10, 2007 8.036 8.421 7.956 8.269 202,951 +0.29(+3.58%)
Dec 07, 2007 8.081 8.090 7.956 7.983 72,021 -0.04(-0.56%)
Dec 06, 2007 7.893 8.027 7.777 8.027 96,368 +0.15(+1.93%)
Dec 05, 2007 7.956 8.135 7.804 7.875 92,602 -0.02(-0.23%)
Dec 04, 2007 7.911 8.000 7.857 7.893 46,448 -0.07(-0.90%)
Dec 03, 2007 7.911 8.215 7.759 7.965 69,187 +0.01(+0.11%)
Nov 30, 2007 7.911 8.072 7.723 7.956 110,455 +0.06(+0.79%)
Nov 29, 2007 8.045 8.161 7.875 7.893 46,998 -0.17(-2.11%)
Nov 28, 2007 7.391 8.188 7.391 8.063 57,703 +0.06(+0.78%)
Nov 27, 2007 8.170 8.340 7.974 8.000 80,867 -0.11(-1.32%)
Nov 26, 2007 8.027 8.170 7.875 8.108 59,868 +0.06(+0.78%)
Nov 23, 2007 7.643 8.403 7.455 8.045 174,870 +0.42(+5.51%)
Nov 21, 2007 7.750 8.170 7.571 7.625 134,675 -0.22(-2.85%)
Nov 20, 2007 7.786 8.751 7.428 7.848 315,390 +0.09(+1.15%)
Nov 19, 2007 8.135 8.188 7.375 7.759 81,460 -0.43(-5.24%)
Nov 16, 2007 8.135 8.546 8.126 8.188 71,289 +0.04(+0.55%)
Nov 15, 2007 8.376 8.456 8.063 8.143 86,233 -0.28(-3.29%)
Nov 14, 2007 8.573 8.778 8.349 8.421 49,453 +0.01(+0.11%)
Nov 13, 2007 8.403 8.438 8.322 8.412 37,543 +0.12(+1.40%)
Nov 12, 2007 8.394 8.412 8.295 8.295 26,122 -0.13(-1.59%)
Nov 09, 2007 8.295 8.492 8.170 8.430 100,222 +0.08(+0.96%)
Nov 08, 2007 8.447 8.465 7.777 8.349 68,180 -0.03(-0.32%)
Nov 07, 2007 8.456 8.671 8.358 8.376 34,559 -0.15(-1.78%)
Nov 06, 2007 8.698 8.698 8.260 8.528 44,522 -0.11(-1.24%)
Nov 05, 2007 8.590 8.760 8.581 8.635 46,300 +0.05(+0.63%)
Nov 02, 2007 8.671 9.073 8.581 8.581 76,419 -0.02(-0.21%)
Nov 01, 2007 9.457 9.457 8.599 8.599 83,334 -0.94(-9.84%)
Oct 31, 2007 9.028 9.538 8.957 9.538 42,308 +0.42(+4.61%)
Oct 30, 2007 9.216 9.306 9.011 9.118 34,620 -0.13(-1.35%)
Oct 29, 2007 9.082 9.252 8.921 9.243 34,056 +0.24(+2.68%)
Oct 26, 2007 8.993 9.002 8.903 9.002 51,893 +0.05(+0.60%)
Oct 25, 2007 8.894 8.957 8.787 8.948 37,176 +0.04(+0.50%)
Oct 24, 2007 8.707 8.957 8.662 8.903 45,453 +0.18(+2.05%)
Oct 23, 2007 8.456 8.724 8.456 8.724 13,201 +0.34(+4.05%)
Oct 22, 2007 8.608 8.662 8.376 8.385 35,462 -0.28(-3.20%)
Oct 19, 2007 8.510 8.894 8.510 8.662 67,175 +0.10(+1.15%)
Oct 18, 2007 8.680 8.724 8.492 8.564 45,388 -0.12(-1.34%)
Oct 17, 2007 8.832 8.832 8.617 8.680 29,353 -0.08(-0.92%)
Oct 16, 2007 8.876 8.939 8.716 8.760 35,366 -0.09(-1.01%)
Oct 15, 2007 9.198 9.198 8.850 8.850 50,991 -0.29(-3.13%)
Oct 12, 2007 9.037 9.145 9.037 9.136 9,102 +0.04(+0.49%)
Oct 11, 2007 9.261 9.314 9.082 9.091 41,166 -0.08(-0.88%)
Oct 10, 2007 9.100 9.314 9.100 9.171 113,154 +0.09(+0.98%)
Oct 09, 2007 8.921 9.234 8.921 9.082 70,361 +0.21(+2.42%)
Oct 08, 2007 9.252 9.252 8.859 8.868 36,740 -0.34(-3.69%)
Oct 05, 2007 8.975 9.234 8.948 9.207 17,281 +0.27(+3.00%)
Oct 04, 2007 8.903 9.082 8.903 8.939 37,694 +0.03(+0.30%)
Oct 03, 2007 9.136 9.136 8.805 8.912 44,256 -0.15(-1.68%)
Oct 02, 2007 8.912 9.162 8.894 9.064 66,560 +0.11(+1.20%)
Oct 01, 2007 8.814 9.046 8.805 8.957 60,945 +0.19(+2.14%)
Sep 28, 2007 8.975 8.993 8.769 8.769 44,339 -0.15(-1.70%)
Sep 27, 2007 8.896 9.109 8.859 8.921 75,585 -0.16(-1.77%)
Sep 26, 2007 9.180 9.413 8.921 9.082 70,705 +0.02(+0.20%)
Sep 25, 2007 9.154 9.368 9.064 9.064 56,922 -0.11(-1.17%)
Sep 24, 2007 9.377 9.440 9.171 9.171 55,743 -0.35(-3.66%)
Sep 21, 2007 9.073 9.565 9.073 9.520 104,489 +0.41(+4.51%)
Sep 20, 2007 9.145 9.162 8.903 9.109 64,410 -0.16(-1.74%)
Sep 19, 2007 9.297 9.297 8.930 9.270 90,665 +0.07(+0.78%)
Sep 18, 2007 8.993 9.216 8.787 9.198 77,451 +0.11(+1.18%)
Sep 17, 2007 9.145 9.145 8.680 9.091 61,241 -0.09(-0.97%)
Sep 14, 2007 9.252 9.252 8.626 9.180 111,773 -0.12(-1.25%)
Sep 13, 2007 9.002 9.672 9.002 9.297 117,472 +0.49(+5.58%)
Sep 12, 2007 8.903 8.921 8.724 8.805 105,100 -0.08(-0.91%)
Sep 11, 2007 9.011 9.011 8.778 8.885 103,384 -0.03(-0.30%)
Sep 10, 2007 9.350 9.413 8.850 8.912 92,317 -0.29(-3.11%)
Sep 07, 2007 9.064 9.413 9.037 9.198 94,824 -0.01(-0.10%)
Sep 06, 2007 9.136 9.270 9.127 9.207 65,225 +0.11(+1.18%)
Sep 05, 2007 9.744 9.744 9.100 9.100 151,940 -0.66(-6.78%)
Sep 04, 2007 9.314 9.896 9.314 9.761 96,301 +0.58(+6.33%)
Aug 31, 2007 9.243 9.279 8.930 9.180 88,638 +0.12(+1.28%)
Aug 30, 2007 8.912 9.162 8.581 9.064 94,004 +0.47(+5.52%)
Aug 29, 2007 8.859 8.894 8.537 8.590 131,707 -0.18(-2.04%)
Aug 28, 2007 8.832 8.984 8.707 8.769 83,118 -0.29(-3.25%)
Aug 27, 2007 9.252 9.252 9.046 9.064 59,970 -0.24(-2.59%)
Aug 24, 2007 8.957 9.431 8.957 9.306 135,364 +0.34(+3.79%)
Aug 23, 2007 9.171 9.171 8.821 8.966 66,281 -0.11(-1.18%)
Aug 22, 2007 8.778 9.368 8.778 9.073 58,324 +0.34(+3.89%)
Aug 21, 2007 9.520 9.520 8.724 8.733 155,108 -0.75(-7.92%)
Aug 20, 2007 8.939 9.542 8.224 9.484 270,765 +1.40(+17.37%)
Aug 17, 2007 8.251 8.475 8.081 8.081 59,366 +0.03(+0.33%)
Aug 16, 2007 8.135 8.251 7.813 8.054 122,730 -0.04(-0.44%)
Aug 15, 2007 8.260 8.286 8.090 8.090 85,511 -0.15(-1.84%)
Aug 14, 2007 8.474 8.474 8.215 8.242 48,962 -0.15(-1.81%)
Aug 13, 2007 8.492 8.841 8.126 8.394 101,272 -0.04(-0.53%)
Aug 10, 2007 8.036 8.671 7.759 8.438 104,597 +0.39(+4.89%)
Aug 09, 2007 8.045 8.206 7.902 8.045 267,307 -0.13(-1.64%)
Aug 08, 2007 8.769 8.769 7.893 8.179 187,254 -0.39(-4.59%)
Aug 07, 2007 8.885 8.948 8.492 8.573 80,601 -0.34(-3.81%)
Aug 06, 2007 8.939 8.993 8.555 8.912 131,249 +0.04(+0.50%)
Aug 03, 2007 8.689 9.744 8.660 8.868 112,354 -0.46(-4.89%)
Aug 02, 2007 9.243 9.824 9.189 9.323 102,404 +0.19(+2.05%)
Aug 01, 2007 9.475 9.779 9.100 9.136 146,170 -0.34(-3.58%)
Jul 31, 2007 9.627 9.672 9.457 9.475 66,322 -0.16(-1.67%)
Jul 30, 2007 9.735 9.752 9.475 9.636 105,824 -0.11(-1.10%)
Jul 27, 2007 9.922 10.12 9.744 9.744 110,024 -0.21(-2.07%)
Jul 26, 2007 10.43 10.52 9.815 9.949 315,324 -0.74(-6.94%)
Jul 25, 2007 10.73 10.87 10.38 10.69 343,959 -0.49(-4.40%)
Jul 24, 2007 11.08 11.24 10.97 11.18 77,247 +0.09(+0.81%)
Jul 23, 2007 11.03 11.33 11.03 11.09 63,421 +0.09(+0.81%)
Jul 20, 2007 11.14 11.17 10.91 11.00 104,081 -0.16(-1.44%)
Jul 19, 2007 11.17 11.17 11.01 11.16 85,586 +0.09(+0.81%)
Jul 18, 2007 11.08 11.11 10.95 11.08 61,774 -0.04(-0.32%)
Jul 17, 2007 11.13 11.22 11.09 11.11 49,582 -0.02(-0.16%)
Jul 16, 2007 11.13 11.18 11.05 11.13 124,578 -0.05(-0.48%)
Jul 13, 2007 11.17 11.21 11.14 11.18 35,308 +0.02(+0.16%)
Jul 12, 2007 11.05 11.17 11.02 11.16 33,141 +0.13(+1.21%)
Jul 11, 2007 10.89 11.21 10.88 11.03 132,777 +0.19(+1.73%)
Jul 10, 2007 10.92 10.97 10.78 10.84 80,898 -0.12(-1.06%)
Jul 09, 2007 11.03 11.12 10.95 10.96 103,811 -0.09(-0.81%)
Jul 06, 2007 11.03 11.08 10.95 11.05 81,893 +0.00(+0.00%)
Jul 05, 2007 10.58 11.06 10.58 11.05 108,431 +0.46(+4.30%)
Jul 03, 2007 10.83 10.83 10.59 10.59 68,609 -0.37(-3.34%)
Jul 02, 2007 10.68 11.04 10.63 10.96 119,415 +0.41(+3.90%)
Jun 29, 2007 10.67 10.72 10.55 10.55 50,261 -0.04(-0.42%)
Jun 28, 2007 10.63 10.70 10.55 10.59 99,123 -0.07(-0.67%)
Jun 27, 2007 10.71 10.79 10.50 10.66 90,836 -0.04(-0.33%)
Jun 26, 2007 10.57 10.80 10.46 10.70 199,709 +0.15(+1.44%)
Jun 25, 2007 10.63 10.75 10.46 10.55 218,850 -0.06(-0.59%)
Jun 22, 2007 11.04 11.16 10.61 10.61 2,804,690 -0.41(-3.73%)
Jun 21, 2007 10.65 11.03 10.65 11.02 170,706 +0.26(+2.41%)
Jun 20, 2007 11.08 11.19 10.74 10.76 137,710 -0.25(-2.27%)
Jun 19, 2007 10.98 11.01 10.79 11.01 118,133 +0.01(+0.08%)
Jun 18, 2007 11.05 11.09 10.93 11.00 111,869 -0.05(-0.49%)
Jun 15, 2007 10.85 11.33 10.69 11.06 212,998 +0.46(+4.30%)
Jun 14, 2007 10.74 10.84 10.58 10.60 92,963 -0.13(-1.25%)
Jun 13, 2007 10.60 11.05 10.60 10.74 160,308 +0.21(+2.04%)
Jun 12, 2007 10.84 10.97 10.49 10.52 100,010 -0.40(-3.68%)
Jun 11, 2007 10.56 11.16 10.54 10.92 71,718 +0.38(+3.56%)
Jun 08, 2007 10.42 10.58 10.30 10.55 130,844 +0.13(+1.20%)
Jun 07, 2007 10.63 10.66 10.40 10.42 79,574 -0.21(-2.02%)
Jun 06, 2007 10.74 10.76 10.62 10.64 54,184 -0.18(-1.65%)
Jun 05, 2007 11.31 11.33 10.78 10.82 165,838 -0.51(-4.50%)
Jun 04, 2007 11.32 11.33 11.16 11.33 172,541 -0.01(-0.08%)
Jun 01, 2007 11.32 11.33 11.25 11.33 83,105 +0.09(+0.79%)
May 31, 2007 10.96 11.31 10.87 11.25 104,728 +0.29(+2.69%)
May 30, 2007 10.87 10.96 10.77 10.95 34,586 +0.07(+0.66%)
May 29, 2007 10.88 10.95 10.82 10.88 26,811 +0.04(+0.41%)
May 25, 2007 10.77 10.88 10.73 10.83 59,872 +0.13(+1.17%)
May 24, 2007 10.75 10.94 10.62 10.71 59,199 -0.01(-0.08%)
May 23, 2007 10.92 10.96 10.69 10.72 118,411 -0.17(-1.56%)
May 22, 2007 10.45 10.94 10.44 10.89 121,732 +0.47(+4.55%)
May 21, 2007 10.52 10.67 10.39 10.41 119,749 -0.14(-1.35%)
May 18, 2007 10.49 10.57 10.35 10.56 95,055 +0.08(+0.77%)
May 17, 2007 10.49 10.51 10.35 10.48 126,781 -0.02(-0.17%)
May 16, 2007 10.64 10.64 10.16 10.49 128,269 -0.05(-0.51%)
May 15, 2007 10.57 10.69 10.49 10.55 132,165 -0.04(-0.42%)
May 14, 2007 10.91 10.91 10.54 10.59 115,170 -0.28(-2.55%)
May 11, 2007 10.73 10.95 10.71 10.87 69,034 +0.14(+1.33%)
May 10, 2007 10.81 10.82 10.68 10.73 71,231 -0.13(-1.15%)
May 09, 2007 10.72 10.96 10.64 10.85 49,381 +0.14(+1.34%)
May 08, 2007 10.72 10.75 10.40 10.71 55,531 -0.01(-0.08%)
May 07, 2007 11.19 11.19 10.60 10.72 71,759 -0.41(-3.69%)
May 04, 2007 10.90 11.16 10.72 11.13 60,883 +0.28(+2.55%)
May 03, 2007 10.75 10.91 10.65 10.85 44,126 +0.13(+1.17%)
May 02, 2007 10.58 10.75 10.58 10.73 42,986 +0.13(+1.18%)
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.