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

Bassett Furniture (NQ: BSET )

14.15 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2009 1.145 1.285 1.145 1.166 52,931 +0.02(+1.80%)
Apr 29, 2009 1.120 1.182 1.068 1.145 91,186 +0.03(+2.30%)
Apr 28, 2009 1.161 1.161 1.053 1.120 86,015 +0.12(+11.86%)
Apr 27, 2009 1.001 1.001 0.9287 1.001 15,098 +0.02(+1.57%)
Apr 24, 2009 0.9855 1.001 0.9648 0.9855 29,760 +0.02(+2.14%)
Apr 23, 2009 0.9906 1.011 0.9236 0.9648 97,065 -0.01(-1.06%)
Apr 22, 2009 0.9751 0.9855 0.9545 0.9751 9,378 +0.02(+2.16%)
Apr 21, 2009 0.9855 0.9958 0.9545 0.9545 49,502 -0.01(-1.07%)
Apr 20, 2009 1.047 1.047 0.9545 0.9648 30,382 -0.10(-9.66%)
Apr 17, 2009 1.037 1.083 1.032 1.068 66,263 +0.04(+3.50%)
Apr 16, 2009 1.016 1.034 0.9906 1.032 21,058 +0.03(+2.56%)
Apr 15, 2009 1.042 1.043 0.9958 1.006 17,106 -0.08(-7.14%)
Apr 14, 2009 1.032 1.083 1.027 1.083 22,277 +0.07(+7.14%)
Apr 13, 2009 1.011 1.032 0.9184 1.011 111,275 +0.00(+0.00%)
Apr 09, 2009 0.9855 1.027 0.9545 1.011 33,747 +0.05(+4.81%)
Apr 08, 2009 0.9597 0.9648 0.9596 0.9648 1,397 +0.01(+1.08%)
Apr 07, 2009 0.9442 1.022 0.9442 0.9545 47,047 +0.00(+0.00%)
Apr 06, 2009 0.8049 1.063 0.8049 0.9545 52,975 +0.10(+11.45%)
Apr 03, 2009 0.8616 0.9338 0.8100 0.8565 76,414 -0.02(-1.78%)
Apr 02, 2009 0.9751 1.089 0.8720 0.8720 124,408 -0.10(-10.58%)
Apr 01, 2009 0.9648 0.9751 0.9546 0.9751 5,923 -0.03(-2.58%)
Mar 31, 2009 0.9081 1.016 0.8978 1.001 27,754 +0.12(+14.12%)
Mar 30, 2009 0.9494 1.001 0.8616 0.8771 60,744 -0.02(-2.30%)
Mar 26, 2009 0.6914 0.8978 0.6914 0.8978 91,140 +0.18(+25.18%)
Mar 25, 2009 0.6088 0.8978 0.6088 0.7172 114,700 +0.14(+24.11%)
Mar 24, 2009 0.5211 0.5779 0.5211 0.5779 26,748 +0.04(+6.67%)
Mar 23, 2009 0.5417 0.5469 0.5160 0.5417 32,411 +0.01(+0.96%)
Mar 20, 2009 0.4850 0.5366 0.4850 0.5366 199,439 +0.06(+13.04%)
Mar 19, 2009 0.4902 0.5108 0.4644 0.4747 41,156 -0.02(-4.17%)
Mar 18, 2009 0.4850 0.4953 0.4644 0.4953 44,577 +0.03(+5.49%)
Mar 17, 2009 0.4902 0.4902 0.4654 0.4695 19,660 +0.01(+1.11%)
Mar 16, 2009 0.4644 0.4644 0.4540 0.4644 30,082 +0.03(+5.88%)
Mar 13, 2009 0.4489 0.4798 0.4386 0.4386 21,389 +0.00(+0.00%)
Mar 12, 2009 0.4644 0.4644 0.4386 0.4386 115,661 -0.03(-6.59%)
Mar 11, 2009 0.4902 0.4902 0.4489 0.4695 27,407 +0.02(+4.60%)
Mar 10, 2009 0.4386 0.4695 0.4386 0.4489 99,009 +0.04(+10.13%)
Mar 09, 2009 0.4386 0.4386 0.4024 0.4076 27,039 -0.01(-3.42%)
Mar 06, 2009 0.4324 0.4386 0.4076 0.4220 30,535 +0.00(+0.99%)
Mar 05, 2009 0.5160 0.5160 0.3199 0.4179 133,035 -0.10(-19.00%)
Mar 04, 2009 0.5108 0.5521 0.5041 0.5160 59,629 +0.04(+8.70%)
Mar 02, 2009 0.5160 0.5160 0.4695 0.4747 86,165 -0.02(-4.17%)
Feb 27, 2009 0.5211 0.5314 0.4953 0.4953 141,263 -0.03(-4.95%)
Feb 26, 2009 0.5933 0.6037 0.5211 0.5211 111,582 -0.04(-6.48%)
Feb 25, 2009 0.5624 0.5675 0.5211 0.5572 119,057 +0.02(+2.86%)
Feb 24, 2009 0.5933 0.6398 0.5417 0.5417 188,649 -0.07(-11.76%)
Feb 23, 2009 0.6449 0.7223 0.5108 0.6140 546,176 +0.10(+19.00%)
Feb 20, 2009 0.6965 0.7120 0.4953 0.5160 2,149,059 -0.21(-28.57%)
Feb 19, 2009 0.7791 0.7791 0.6862 0.7223 93,613 -0.03(-3.45%)
Feb 18, 2009 0.7533 0.7997 0.7481 0.7481 74,392 +0.00(+0.00%)
Feb 17, 2009 0.7997 0.9029 0.7481 0.7481 286,914 -0.27(-26.40%)
Feb 13, 2009 1.016 1.016 0.9494 1.016 40,507 -0.01(-1.00%)
Feb 12, 2009 1.027 1.042 1.006 1.027 33,377 +0.00(+0.00%)
Feb 11, 2009 1.073 1.073 1.022 1.027 62,627 +0.00(+0.00%)
Feb 10, 2009 1.073 1.073 1.027 1.027 18,193 -0.05(-4.33%)
Feb 09, 2009 1.063 1.089 1.022 1.073 20,496 +0.01(+0.97%)
Feb 06, 2009 1.083 1.083 1.027 1.063 29,686 +0.04(+3.52%)
Feb 05, 2009 1.058 1.161 1.027 1.027 121,782 -0.03(-2.93%)
Feb 04, 2009 1.264 1.285 1.047 1.058 99,453 -0.23(-18.00%)
Feb 03, 2009 1.605 1.605 1.290 1.290 164,449 -0.34(-20.89%)
Feb 02, 2009 1.620 1.636 1.445 1.630 49,477 -0.07(-3.95%)
Jan 30, 2009 1.409 1.697 1.409 1.697 56,914 +0.28(+20.07%)
Jan 29, 2009 1.434 1.496 1.414 1.414 28,775 -0.02(-1.44%)
Jan 28, 2009 1.538 1.538 1.414 1.434 20,255 +0.00(+0.00%)
Jan 27, 2009 1.476 1.476 1.352 1.434 36,404 -0.04(-2.46%)
Jan 26, 2009 1.543 1.543 1.396 1.470 16,408 +0.10(+7.14%)
Jan 23, 2009 1.341 1.378 1.295 1.372 46,182 +0.07(+5.56%)
Jan 22, 2009 1.527 1.527 1.300 1.300 29,514 -0.24(-15.72%)
Jan 21, 2009 1.491 1.589 1.491 1.543 29,367 +0.12(+8.73%)
Jan 20, 2009 1.486 1.568 1.419 1.419 30,260 -0.08(-5.17%)
Jan 16, 2009 1.496 1.538 1.420 1.496 125,153 +0.01(+0.35%)
Jan 15, 2009 1.584 1.620 1.445 1.491 107,304 -0.06(-3.99%)
Jan 14, 2009 1.677 1.677 1.553 1.553 35,629 -0.15(-8.79%)
Jan 13, 2009 1.718 1.744 1.620 1.703 29,903 -0.02(-1.20%)
Jan 12, 2009 1.692 1.770 1.661 1.723 53,454 +0.10(+6.03%)
Jan 09, 2009 1.857 1.863 1.625 1.625 17,959 -0.23(-12.26%)
Jan 08, 2009 1.739 1.852 1.579 1.852 30,402 +0.12(+7.16%)
Jan 07, 2009 1.796 1.919 1.728 1.728 59,346 -0.09(-4.83%)
Jan 06, 2009 1.749 2.002 1.692 1.816 62,498 +0.08(+4.45%)
Jan 05, 2009 1.697 1.857 1.615 1.739 87,006 -0.02(-0.88%)
Jan 02, 2009 1.651 1.765 1.575 1.754 84,540 +0.03(+1.49%)
Dec 31, 2008 1.703 1.765 1.599 1.728 99,241 -0.03(-1.47%)
Dec 30, 2008 1.615 1.759 1.579 1.754 81,829 +0.11(+6.92%)
Dec 29, 2008 1.697 1.708 1.558 1.641 279,991 -0.07(-3.93%)
Dec 26, 2008 1.708 1.801 1.677 1.708 21,255 +0.06(+3.44%)
Dec 24, 2008 1.594 1.806 1.594 1.651 14,295 +0.08(+5.26%)
Dec 23, 2008 1.785 1.785 1.568 1.568 56,336 -0.24(-13.39%)
Dec 22, 2008 1.904 1.904 1.641 1.811 44,337 -0.09(-4.88%)
Dec 19, 2008 1.697 1.904 1.574 1.904 299,520 +0.21(+12.16%)
Dec 18, 2008 1.620 1.744 1.579 1.697 61,366 +0.02(+0.92%)
Dec 17, 2008 1.697 1.703 1.553 1.682 34,921 +0.08(+4.82%)
Dec 16, 2008 1.646 1.796 1.553 1.605 62,771 +0.00(+0.00%)
Dec 15, 2008 1.703 1.945 1.599 1.605 38,741 -0.15(-8.80%)
Dec 12, 2008 1.718 1.765 1.615 1.759 36,257 -0.04(-2.01%)
Dec 11, 2008 1.785 1.899 1.682 1.796 37,685 -0.04(-1.97%)
Dec 10, 2008 1.894 1.894 1.605 1.832 44,862 +0.10(+5.65%)
Dec 09, 2008 1.790 1.883 1.605 1.734 55,795 -0.04(-2.04%)
Dec 08, 2008 2.053 2.059 1.770 1.770 37,908 -0.16(-8.29%)
Dec 05, 2008 1.857 1.930 1.857 1.930 14,102 +0.05(+2.47%)
Dec 04, 2008 2.162 2.162 1.857 1.883 15,889 -0.02(-1.08%)
Dec 03, 2008 1.842 1.904 1.816 1.904 44,719 +0.00(+0.00%)
Dec 02, 2008 1.919 1.919 1.744 1.904 61,238 +0.03(+1.65%)
Dec 01, 2008 2.203 2.244 1.785 1.873 34,954 -0.32(-14.59%)
Nov 28, 2008 2.317 2.317 2.028 2.193 290,036 +0.18(+8.70%)
Nov 26, 2008 2.188 2.188 2.012 2.017 14,030 -0.10(-4.63%)
Nov 25, 2008 2.090 2.291 2.064 2.115 33,828 +0.05(+2.50%)
Nov 24, 2008 1.821 2.090 1.646 2.064 45,746 +0.22(+12.04%)
Nov 21, 2008 1.661 1.842 1.599 1.842 51,059 +0.18(+10.53%)
Nov 20, 2008 1.852 1.852 1.667 1.667 53,464 -0.19(-10.28%)
Nov 19, 2008 1.950 2.002 1.806 1.857 38,829 -0.20(-9.55%)
Nov 18, 2008 1.935 2.053 1.873 2.053 66,271 +0.14(+7.57%)
Nov 17, 2008 2.033 2.048 1.909 1.909 20,248 -0.08(-3.90%)
Nov 14, 2008 1.718 2.213 1.718 1.986 30,105 -0.12(-5.64%)
Nov 13, 2008 2.095 2.141 1.935 2.105 70,758 +0.06(+2.77%)
Nov 12, 2008 2.105 2.126 2.017 2.048 68,936 -0.06(-2.70%)
Nov 11, 2008 2.152 2.167 2.069 2.105 21,443 -0.01(-0.49%)
Nov 10, 2008 2.342 3.161 2.069 2.115 68,975 -0.26(-11.06%)
Nov 07, 2008 2.652 2.657 2.337 2.379 36,241 -0.23(-8.71%)
Nov 06, 2008 2.538 4.128 2.425 2.606 87,358 +0.09(+3.70%)
Nov 05, 2008 2.477 2.554 2.425 2.513 101,298 -0.06(-2.40%)
Nov 04, 2008 2.667 2.709 2.508 2.575 58,949 -0.13(-4.95%)
Nov 03, 2008 2.569 2.915 2.322 2.709 197,212 +0.43(+19.05%)
Oct 31, 2008 2.234 2.301 2.193 2.275 107,180 +0.03(+1.15%)
Oct 30, 2008 2.193 2.327 2.193 2.250 76,532 +0.10(+4.56%)
Oct 29, 2008 2.281 2.293 2.053 2.152 36,594 +0.12(+6.11%)
Oct 28, 2008 2.053 2.100 2.023 2.028 63,676 -0.03(-1.26%)
Oct 27, 2008 2.115 2.115 2.012 2.053 74,384 -0.04(-1.73%)
Oct 24, 2008 2.064 2.172 1.806 2.090 185,170 -0.18(-7.95%)
Oct 23, 2008 2.477 2.477 2.250 2.270 205,030 -0.19(-7.76%)
Oct 22, 2008 2.755 2.755 2.446 2.461 107,917 -0.22(-8.09%)
Oct 21, 2008 2.884 2.887 2.580 2.678 159,797 -0.17(-5.81%)
Oct 20, 2008 2.977 3.075 2.781 2.843 174,082 -0.20(-6.45%)
Oct 17, 2008 3.147 3.483 2.977 3.039 177,526 -0.15(-4.69%)
Oct 16, 2008 3.354 3.354 3.158 3.189 114,446 -0.17(-4.92%)
Oct 15, 2008 3.374 3.447 3.235 3.354 157,237 -0.03(-0.76%)
Oct 14, 2008 3.441 3.457 3.364 3.379 168,542 +0.01(+0.15%)
Oct 13, 2008 3.431 3.441 3.297 3.374 235,091 +0.01(+0.31%)
Oct 10, 2008 3.364 3.534 3.354 3.364 205,490 -0.13(-3.83%)
Oct 09, 2008 3.498 3.674 3.478 3.498 99,422 -0.12(-3.42%)
Oct 08, 2008 3.658 3.658 3.349 3.622 94,194 -0.09(-2.36%)
Oct 07, 2008 3.864 3.968 3.457 3.710 123,424 -0.14(-3.75%)
Oct 06, 2008 4.339 4.339 3.854 3.854 103,517 -0.59(-13.24%)
Oct 03, 2008 4.484 4.484 4.257 4.442 78,765 +0.01(+0.12%)
Oct 02, 2008 4.623 4.623 4.380 4.437 113,803 -0.14(-3.15%)
Oct 01, 2008 4.437 4.592 4.329 4.582 199,625 +0.17(+3.86%)
Sep 30, 2008 4.597 4.597 4.411 4.411 98,383 -0.20(-4.36%)
Sep 29, 2008 4.700 4.700 4.607 4.613 135,506 -0.24(-4.99%)
Sep 26, 2008 4.773 4.855 4.644 4.855 26,130 +0.03(+0.53%)
Sep 25, 2008 4.705 4.902 4.644 4.829 89,996 +0.17(+3.65%)
Sep 24, 2008 5.005 5.005 4.649 4.659 134,745 -0.39(-7.67%)
Sep 23, 2008 5.134 5.134 4.922 5.046 46,015 -0.11(-2.20%)
Sep 22, 2008 5.387 5.387 5.108 5.160 37,205 -0.12(-2.25%)
Sep 19, 2008 4.871 5.516 4.804 5.278 163,654 +0.35(+7.12%)
Sep 18, 2008 4.814 5.268 4.654 4.927 108,576 +0.02(+0.32%)
Sep 17, 2008 4.927 5.149 4.721 4.912 53,379 -0.21(-4.03%)
Sep 16, 2008 4.948 5.142 4.948 5.118 25,203 +0.17(+3.44%)
Sep 15, 2008 5.232 5.278 4.948 4.948 19,451 -0.29(-5.52%)
Sep 12, 2008 5.036 5.387 4.953 5.237 71,208 +0.05(+0.89%)
Sep 11, 2008 5.361 5.412 5.092 5.190 89,341 -0.24(-4.46%)
Sep 10, 2008 5.526 5.526 5.309 5.433 137,991 -0.08(-1.40%)
Sep 09, 2008 5.495 5.526 5.381 5.510 116,830 -0.02(-0.28%)
Sep 08, 2008 5.314 5.526 5.314 5.526 196,557 +0.23(+4.39%)
Sep 05, 2008 5.196 5.335 5.170 5.294 24,971 +0.06(+1.18%)
Sep 04, 2008 5.067 5.361 5.067 5.232 89,033 -0.29(-5.32%)
Sep 03, 2008 5.459 5.526 5.428 5.526 37,115 +0.08(+1.42%)
Sep 02, 2008 5.371 5.675 5.283 5.448 42,151 +0.14(+2.72%)
Aug 29, 2008 5.113 5.340 5.021 5.304 96,545 +0.18(+3.52%)
Aug 28, 2008 5.051 5.402 5.051 5.123 70,574 +0.06(+1.12%)
Aug 27, 2008 5.036 5.356 5.036 5.067 171,339 -0.15(-2.87%)
Aug 26, 2008 5.407 5.469 5.211 5.216 71,859 -0.21(-3.90%)
Aug 25, 2008 5.448 5.541 5.402 5.428 29,710 +0.01(+0.10%)
Aug 22, 2008 5.665 5.722 5.387 5.423 36,439 -0.22(-3.93%)
Aug 21, 2008 5.768 5.846 5.577 5.645 68,818 -0.24(-4.04%)
Aug 20, 2008 5.856 5.959 5.810 5.882 26,766 +0.07(+1.24%)
Aug 19, 2008 5.949 5.949 5.722 5.810 21,300 -0.15(-2.60%)
Aug 18, 2008 6.073 6.140 5.964 5.964 29,367 -0.19(-3.02%)
Aug 15, 2008 6.119 6.171 6.062 6.150 18,747 -0.03(-0.42%)
Aug 14, 2008 5.995 6.176 5.995 6.176 24,651 +0.12(+2.05%)
Aug 13, 2008 6.052 6.114 5.985 6.052 30,902 -0.05(-0.78%)
Aug 12, 2008 6.202 6.222 6.057 6.100 50,084 -0.09(-1.48%)
Aug 11, 2008 6.191 6.191 6.048 6.191 80,751 +0.00(+0.00%)
Aug 08, 2008 6.083 6.191 6.064 6.191 40,282 +0.05(+0.84%)
Aug 07, 2008 6.140 6.145 6.062 6.140 27,640 -0.03(-0.42%)
Aug 06, 2008 5.939 6.191 5.887 6.166 61,203 -0.01(-0.08%)
Aug 05, 2008 5.779 6.191 5.779 6.171 75,171 +0.06(+1.01%)
Aug 04, 2008 5.990 6.140 5.959 6.109 61,800 +0.02(+0.34%)
Aug 01, 2008 6.186 6.191 6.088 6.088 44,577 -0.05(-0.76%)
Jul 31, 2008 6.093 6.171 6.078 6.135 19,371 +0.05(+0.85%)
Jul 30, 2008 6.052 6.171 5.951 6.083 15,596 +0.01(+0.08%)
Jul 29, 2008 6.078 6.191 5.887 6.078 96,226 +0.12(+2.08%)
Jul 28, 2008 5.985 5.985 5.835 5.954 30,497 -0.12(-2.04%)
Jul 25, 2008 6.031 6.135 5.882 6.078 25,523 -0.01(-0.17%)
Jul 24, 2008 6.155 6.166 5.918 6.088 51,338 -0.05(-0.84%)
Jul 23, 2008 5.995 6.171 5.995 6.140 80,819 +0.09(+1.45%)
Jul 22, 2008 5.856 6.109 5.696 6.052 90,905 +0.08(+1.38%)
Jul 21, 2008 6.093 6.140 5.887 5.970 89,066 -0.11(-1.87%)
Jul 18, 2008 6.031 6.150 6.016 6.083 49,248 +0.03(+0.43%)
Jul 17, 2008 5.866 6.135 5.866 6.057 100,769 +0.15(+2.53%)
Jul 16, 2008 5.675 5.939 5.567 5.908 69,746 +0.19(+3.34%)
Jul 15, 2008 5.784 5.804 5.593 5.717 74,667 -0.15(-2.55%)
Jul 14, 2008 6.104 6.145 5.861 5.866 124,403 -0.36(-5.80%)
Jul 11, 2008 6.057 6.233 6.037 6.228 144,722 +0.24(+4.05%)
Jul 10, 2008 6.088 6.171 5.939 5.985 59,980 -0.08(-1.36%)
Jul 09, 2008 6.155 6.207 6.068 6.068 121,195 -0.03(-0.51%)
Jul 08, 2008 6.124 6.191 6.088 6.099 101,850 -0.08(-1.25%)
Jul 07, 2008 6.130 6.181 6.037 6.176 73,208 +0.06(+1.01%)
Jul 04, 2008 6.160 6.191 6.093 6.114 23,085 +0.00(+0.00%)
Jul 03, 2008 6.160 6.191 6.093 6.114 23,085 -0.08(-1.33%)
Jul 02, 2008 6.243 6.248 6.047 6.197 100,928 +0.02(+0.33%)
Jul 01, 2008 6.130 6.199 6.068 6.176 69,233 +0.09(+1.44%)
Jun 30, 2008 6.119 6.300 6.078 6.088 66,886 -0.06(-0.92%)
Jun 27, 2008 6.073 6.269 6.073 6.145 70,752 +0.05(+0.76%)
Jun 26, 2008 6.062 6.258 6.042 6.099 49,572 -0.01(-0.08%)
Jun 25, 2008 6.114 6.191 6.083 6.104 34,656 +0.01(+0.08%)
Jun 24, 2008 6.119 6.222 6.062 6.099 81,972 -0.02(-0.25%)
Jun 23, 2008 6.222 6.222 6.047 6.114 25,543 -0.11(-1.74%)
Jun 20, 2008 6.243 6.264 6.130 6.222 134,630 +0.01(+0.08%)
Jun 19, 2008 6.160 6.248 6.037 6.217 43,100 +0.07(+1.18%)
Jun 18, 2008 6.135 6.166 6.037 6.145 38,267 +0.01(+0.08%)
Jun 17, 2008 6.233 6.253 6.078 6.140 63,868 -0.09(-1.41%)
Jun 16, 2008 6.150 6.279 6.073 6.228 103,538 +0.12(+2.03%)
Jun 13, 2008 6.088 6.160 6.042 6.104 59,369 +0.05(+0.77%)
Jun 12, 2008 6.083 6.103 6.037 6.057 46,595 -0.01(-0.09%)
Jun 11, 2008 6.088 6.140 6.057 6.062 47,163 -0.05(-0.76%)
Jun 10, 2008 6.104 6.160 6.088 6.109 34,193 -0.01(-0.17%)
Jun 09, 2008 6.155 6.155 6.088 6.119 28,111 +0.02(+0.25%)
Jun 06, 2008 6.191 6.217 6.104 6.104 45,201 -0.10(-1.58%)
Jun 05, 2008 6.176 6.207 6.160 6.202 84,199 +0.02(+0.33%)
Jun 04, 2008 6.135 6.205 6.114 6.181 45,312 +0.05(+0.76%)
Jun 03, 2008 6.124 6.176 6.114 6.135 38,536 +0.01(+0.08%)
Jun 02, 2008 6.197 6.197 6.114 6.130 72,661 -0.06(-0.92%)
May 30, 2008 6.222 6.224 6.166 6.186 76,018 -0.04(-0.58%)
May 29, 2008 6.222 6.274 6.171 6.222 63,174 +0.01(+0.08%)
May 28, 2008 6.228 6.269 6.166 6.217 133,919 +0.02(+0.33%)
May 27, 2008 6.305 6.305 6.166 6.197 32,725 -0.08(-1.31%)
May 26, 2008 6.222 6.279 6.166 6.279 40,976 +0.00(+0.00%)
May 23, 2008 6.222 6.279 6.166 6.279 40,976 +0.04(+0.58%)
May 22, 2008 6.191 6.320 6.166 6.243 62,391 +0.06(+1.00%)
May 21, 2008 6.253 6.253 6.166 6.181 68,748 -0.10(-1.56%)
May 20, 2008 6.191 6.279 6.176 6.279 71,677 +0.09(+1.50%)
May 19, 2008 6.191 6.336 6.171 6.186 103,684 +0.01(+0.17%)
May 16, 2008 6.367 6.408 6.140 6.176 210,825 -0.17(-2.68%)
May 15, 2008 6.403 6.449 6.346 6.346 64,707 -0.06(-0.89%)
May 14, 2008 6.516 6.516 6.336 6.403 58,468 -0.14(-2.21%)
May 13, 2008 6.506 6.625 6.449 6.547 99,280 +0.03(+0.40%)
May 12, 2008 6.553 6.625 6.444 6.522 115,022 +0.04(+0.56%)
May 09, 2008 6.480 6.599 6.449 6.486 127,184 -0.02(-0.24%)
May 08, 2008 6.594 6.594 6.408 6.501 156,068 +0.01(+0.08%)
May 07, 2008 6.625 6.656 6.465 6.496 297,777 -0.07(-1.02%)
May 06, 2008 6.738 6.738 6.424 6.563 556,003 +0.11(+1.76%)
May 05, 2008 6.289 6.584 6.140 6.449 809,540 +0.18(+2.80%)
May 02, 2008 6.295 6.320 6.202 6.274 80,623 +0.02(+0.25%)
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.