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

Nordstrom (NY: JWN )

20.58 +0.29 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2009 22.39 22.39 21.56 21.97 6,533,055 -0.37(-1.68%)
Nov 27, 2009 22.26 22.82 22.11 22.34 2,906,862 -0.53(-2.33%)
Nov 25, 2009 22.31 22.93 22.20 22.87 4,478,342 +0.65(+2.93%)
Nov 24, 2009 22.23 22.46 22.09 22.22 3,429,471 -0.10(-0.44%)
Nov 23, 2009 22.65 22.70 22.04 22.32 5,516,153 +0.03(+0.12%)
Nov 20, 2009 22.35 22.84 22.00 22.30 4,985,481 -0.18(-0.82%)
Nov 19, 2009 22.65 22.65 22.08 22.48 4,832,715 -0.42(-1.84%)
Nov 18, 2009 22.66 23.05 22.60 22.90 4,456,432 +0.03(+0.14%)
Nov 17, 2009 22.93 23.05 22.28 22.87 9,456,662 -0.15(-0.66%)
Nov 16, 2009 23.29 23.29 22.76 23.02 7,307,113 +0.70(+3.12%)
Nov 13, 2009 21.55 22.38 21.54 22.32 18,693,256 -0.34(-1.51%)
Nov 12, 2009 23.06 23.29 22.32 22.66 8,333,880 -0.23(-1.00%)
Nov 11, 2009 23.29 23.57 22.63 22.89 8,378,854 -0.43(-1.83%)
Nov 10, 2009 22.91 23.44 22.91 23.32 4,964,404 +0.23(+1.00%)
Nov 09, 2009 22.47 23.37 22.47 23.09 8,305,368 +0.81(+3.63%)
Nov 06, 2009 22.05 22.48 21.73 22.28 4,774,716 +0.56(+2.60%)
Nov 05, 2009 21.82 22.30 21.28 21.72 9,680,500 +0.31(+1.44%)
Nov 04, 2009 21.80 21.91 21.25 21.41 7,981,694 -0.05(-0.21%)
Nov 03, 2009 20.92 21.53 20.57 21.46 9,478,736 +0.25(+1.18%)
Nov 02, 2009 21.74 21.74 20.81 21.21 10,650,781 +0.33(+1.60%)
Oct 30, 2009 21.04 21.60 20.48 20.87 11,019,272 -0.27(-1.27%)
Oct 29, 2009 20.35 21.28 20.34 21.14 9,855,819 +1.00(+4.99%)
Oct 28, 2009 20.85 21.08 20.06 20.14 6,554,106 -0.84(-4.01%)
Oct 27, 2009 21.84 22.09 20.94 20.98 10,345,170 -0.99(-4.49%)
Oct 26, 2009 22.20 22.74 21.82 21.96 6,735,289 -0.13(-0.59%)
Oct 23, 2009 22.32 22.34 22.05 22.09 5,576,847 -0.47(-2.07%)
Oct 22, 2009 22.30 22.78 22.30 22.56 10,205,474 +0.34(+1.54%)
Oct 21, 2009 23.03 23.39 22.15 22.22 7,084,956 -0.91(-3.92%)
Oct 20, 2009 23.12 23.29 23.05 23.12 5,452,850 -0.42(-1.79%)
Oct 19, 2009 22.72 23.98 22.72 23.54 10,129,889 +0.94(+4.15%)
Oct 16, 2009 22.72 22.81 22.07 22.60 7,265,042 +0.02(+0.09%)
Oct 15, 2009 22.73 22.95 22.41 22.59 5,125,537 -0.26(-1.15%)
Oct 14, 2009 22.49 22.96 22.49 22.85 6,398,917 +0.56(+2.50%)
Oct 13, 2009 22.05 22.41 21.98 22.29 5,043,172 +0.22(+0.98%)
Oct 12, 2009 22.33 22.45 21.82 22.07 5,764,828 +0.24(+1.08%)
Oct 09, 2009 21.86 22.02 21.59 21.84 4,962,067 -0.21(-0.95%)
Oct 08, 2009 21.28 22.15 21.22 22.05 9,599,387 +0.85(+4.00%)
Oct 07, 2009 21.01 21.38 20.80 21.20 6,575,201 +0.12(+0.59%)
Oct 06, 2009 21.01 21.20 20.80 21.07 8,059,993 +0.25(+1.20%)
Oct 05, 2009 19.51 20.83 19.51 20.83 12,433,974 +1.81(+9.53%)
Oct 02, 2009 19.10 19.27 18.84 19.01 7,015,928 -0.29(-1.50%)
Oct 01, 2009 19.95 20.18 19.23 19.30 6,191,425 -0.76(-3.77%)
Sep 30, 2009 20.21 20.28 19.60 20.06 5,384,420 -0.14(-0.68%)
Sep 29, 2009 20.23 20.44 19.70 20.19 7,340,458 +0.10(+0.49%)
Sep 28, 2009 19.97 20.27 19.89 20.10 10,083,461 +0.26(+1.29%)
Sep 25, 2009 20.18 20.19 19.76 19.84 6,333,728 -0.28(-1.40%)
Sep 24, 2009 20.54 20.74 20.04 20.12 5,333,651 -0.37(-1.83%)
Sep 23, 2009 21.06 21.33 20.48 20.50 5,514,792 -0.67(-3.16%)
Sep 22, 2009 20.92 21.55 20.81 21.17 4,613,044 +0.41(+1.99%)
Sep 21, 2009 20.77 20.95 20.49 20.75 3,527,448 -0.18(-0.88%)
Sep 18, 2009 20.92 21.11 20.52 20.94 5,338,487 +0.12(+0.57%)
Sep 17, 2009 20.56 21.12 20.52 20.82 8,951,259 +0.43(+2.13%)
Sep 16, 2009 20.10 20.71 19.93 20.39 10,086,451 +0.39(+1.97%)
Sep 15, 2009 19.52 20.36 19.12 19.99 10,686,271 +0.45(+2.32%)
Sep 14, 2009 19.12 19.56 18.82 19.54 5,981,744 +0.28(+1.43%)
Sep 11, 2009 19.64 19.66 19.05 19.26 5,039,702 -0.40(-2.04%)
Sep 10, 2009 19.54 19.74 19.24 19.66 5,114,647 +0.12(+0.64%)
Sep 09, 2009 19.12 19.60 18.82 19.54 5,224,884 +0.37(+1.95%)
Sep 08, 2009 19.05 19.67 18.99 19.16 7,314,950 -0.03(-0.17%)
Sep 04, 2009 19.39 19.39 18.95 19.20 6,174,989 -0.23(-1.18%)
Sep 03, 2009 18.03 19.49 17.84 19.43 12,837,089 +1.57(+8.79%)
Sep 02, 2009 17.87 18.20 17.72 17.86 6,042,639 -0.24(-1.31%)
Sep 01, 2009 18.38 18.99 17.94 18.09 6,304,047 -0.32(-1.75%)
Aug 31, 2009 18.64 18.66 18.30 18.41 5,254,892 -0.37(-1.96%)
Aug 28, 2009 18.85 19.10 18.72 18.78 5,357,717 +0.10(+0.53%)
Aug 27, 2009 18.71 18.97 18.46 18.68 5,156,793 -0.22(-1.18%)
Aug 26, 2009 19.15 19.41 18.78 18.91 4,582,609 -0.22(-1.13%)
Aug 25, 2009 18.63 19.24 18.40 19.12 8,360,375 +0.67(+3.63%)
Aug 24, 2009 18.48 18.76 18.40 18.45 7,274,922 -0.05(-0.25%)
Aug 21, 2009 18.38 18.90 18.26 18.50 5,198,683 +0.24(+1.29%)
Aug 20, 2009 18.13 18.38 17.99 18.26 6,311,327 +0.09(+0.51%)
Aug 19, 2009 17.48 18.20 17.24 18.17 6,703,395 +0.46(+2.60%)
Aug 18, 2009 17.88 18.05 17.46 17.71 6,280,684 -0.07(-0.41%)
Aug 17, 2009 17.77 18.08 17.64 17.78 9,473,079 -0.52(-2.83%)
Aug 14, 2009 19.12 19.59 18.12 18.30 16,260,894 -1.24(-6.35%)
Aug 13, 2009 19.53 19.63 18.74 19.54 8,289,238 +0.22(+1.16%)
Aug 12, 2009 19.08 19.61 18.99 19.32 8,932,254 +0.01(+0.07%)
Aug 11, 2009 19.22 19.64 18.88 19.31 7,433,724 +0.03(+0.14%)
Aug 10, 2009 19.84 19.95 19.06 19.28 10,362,830 -0.62(-3.10%)
Aug 07, 2009 18.72 20.18 18.68 19.90 8,906,302 +1.50(+8.18%)
Aug 06, 2009 18.65 19.21 18.18 18.40 6,656,002 +0.03(+0.18%)
Aug 05, 2009 17.90 18.51 17.46 18.36 9,420,312 +0.55(+3.06%)
Aug 04, 2009 17.93 18.20 17.72 17.82 6,082,724 -0.22(-1.21%)
Aug 03, 2009 17.73 18.06 17.43 18.04 7,209,249 +0.67(+3.87%)
Jul 31, 2009 16.94 17.50 16.75 17.36 6,109,010 +0.59(+3.52%)
Jul 30, 2009 16.83 17.44 16.72 16.77 6,229,097 +0.15(+0.91%)
Jul 29, 2009 16.77 17.04 16.31 16.62 6,301,455 -0.33(-1.94%)
Jul 28, 2009 16.94 17.27 16.60 16.95 4,876,085 -0.17(-1.00%)
Jul 27, 2009 17.24 17.30 16.71 17.12 5,777,949 -0.37(-2.14%)
Jul 24, 2009 16.85 17.53 16.60 17.50 1,674 +0.56(+3.30%)
Jul 23, 2009 15.95 17.34 15.68 16.94 14,515,419 +1.00(+6.31%)
Jul 22, 2009 15.17 16.02 15.17 15.93 8,056,045 +0.62(+4.08%)
Jul 21, 2009 15.58 15.62 14.88 15.31 6,699,649 -0.09(-0.60%)
Jul 20, 2009 14.61 15.43 14.51 15.40 7,432,532 +0.95(+6.59%)
Jul 17, 2009 14.11 14.61 14.11 14.45 5,483,025 +0.14(+0.96%)
Jul 16, 2009 14.17 14.43 13.81 14.31 5,043,008 +0.11(+0.79%)
Jul 15, 2009 13.31 14.24 13.31 14.20 8,688,170 +0.99(+7.51%)
Jul 14, 2009 13.23 13.30 12.90 13.21 7,089,321 +0.02(+0.15%)
Jul 13, 2009 12.94 13.19 12.83 13.19 5,126,450 +0.37(+2.87%)
Jul 10, 2009 12.78 13.26 12.68 12.82 4,311,607 -0.13(-1.01%)
Jul 09, 2009 12.73 13.17 12.60 12.95 8,760,880 +0.50(+4.01%)
Jul 08, 2009 11.94 12.54 11.94 12.45 8,258,526 +0.43(+3.55%)
Jul 07, 2009 12.69 12.69 11.97 12.02 6,623,400 -0.60(-4.73%)
Jul 06, 2009 12.31 12.88 12.16 12.62 7,389,915 +0.39(+3.17%)
Jul 02, 2009 12.98 12.98 12.23 12.23 5,466,606 -0.94(-7.13%)
Jul 01, 2009 13.11 13.56 13.05 13.17 4,779,187 +0.11(+0.85%)
Jun 30, 2009 13.10 13.46 12.83 13.06 7,767,066 +0.16(+1.22%)
Jun 29, 2009 12.87 13.09 12.57 12.90 4,214,107 +0.08(+0.61%)
Jun 26, 2009 12.91 13.13 12.75 12.83 4,679,278 -0.05(-0.41%)
Jun 25, 2009 12.98 13.11 12.80 12.88 7,230,376 +0.35(+2.78%)
Jun 24, 2009 12.12 12.83 12.07 12.53 7,014,246 +0.53(+4.43%)
Jun 23, 2009 12.43 12.60 11.92 12.00 6,551,270 -0.44(-3.54%)
Jun 22, 2009 12.61 12.61 12.15 12.44 6,185,699 -0.18(-1.41%)
Jun 19, 2009 12.64 12.77 12.38 12.62 7,547,882 +0.15(+1.21%)
Jun 18, 2009 12.52 12.58 12.16 12.46 5,568,973 -0.06(-0.47%)
Jun 17, 2009 12.47 12.77 12.01 12.52 8,827,763 +0.05(+0.42%)
Jun 16, 2009 13.44 13.50 12.44 12.47 9,424,198 -0.91(-6.82%)
Jun 15, 2009 13.43 13.52 13.23 13.38 6,058,880 -0.26(-1.88%)
Jun 12, 2009 13.40 13.69 13.10 13.64 6,057,534 +0.16(+1.22%)
Jun 11, 2009 13.54 13.75 13.30 13.48 6,166,523 -0.16(-1.20%)
Jun 10, 2009 14.14 14.25 13.40 13.64 6,159,939 -0.39(-2.81%)
Jun 09, 2009 14.03 14.20 13.77 14.03 4,570,834 +0.14(+1.04%)
Jun 08, 2009 13.57 14.05 13.43 13.89 5,642,500 +0.04(+0.28%)
Jun 05, 2009 14.15 14.43 13.62 13.85 6,252,201 -0.09(-0.66%)
Jun 04, 2009 14.76 14.76 13.74 13.94 14,613,746 -1.04(-6.97%)
Jun 03, 2009 14.92 15.17 14.68 14.99 8,479,851 -0.14(-0.91%)
Jun 02, 2009 14.57 15.41 14.32 15.12 15,326,817 +0.38(+2.58%)
Jun 01, 2009 12.97 14.90 12.97 14.74 15,416,155 +1.81(+14.02%)
May 29, 2009 12.91 13.27 12.80 12.93 12,848,494 +0.11(+0.87%)
May 28, 2009 13.38 13.62 12.62 12.82 13,809,078 -0.89(-6.51%)
May 27, 2009 13.98 14.51 13.68 13.71 7,217,318 -0.32(-2.25%)
May 26, 2009 13.54 14.42 13.30 14.03 7,448,086 +0.34(+2.50%)
May 22, 2009 13.79 13.96 13.30 13.69 5,083,928 -0.04(-0.29%)
May 21, 2009 14.41 14.60 13.62 13.73 10,679,010 -0.87(-5.94%)
May 20, 2009 15.17 15.69 14.47 14.59 11,022,311 -0.47(-3.10%)
May 19, 2009 14.87 15.41 14.71 15.06 6,801,538 -0.02(-0.13%)
May 18, 2009 14.73 15.14 14.30 15.08 11,365,446 +0.25(+1.68%)
May 15, 2009 14.21 15.14 14.06 14.83 26,093,418 +1.07(+7.78%)
May 14, 2009 13.36 14.27 13.27 13.76 9,833,019 +0.45(+3.35%)
May 13, 2009 14.00 14.17 13.13 13.31 15,347,545 -1.14(-7.86%)
May 12, 2009 14.79 15.09 13.99 14.45 10,009,774 -0.28(-1.87%)
May 11, 2009 14.88 15.23 14.37 14.72 8,875,615 -0.45(-2.94%)
May 08, 2009 15.30 15.60 14.45 15.17 8,431,998 -0.03(-0.22%)
May 07, 2009 16.12 16.42 14.62 15.20 15,173,020 -0.41(-2.65%)
May 06, 2009 16.03 16.40 15.27 15.62 14,816,503 -0.08(-0.50%)
May 05, 2009 15.56 16.17 15.44 15.70 8,962,752 -0.04(-0.25%)
May 04, 2009 15.73 15.81 15.56 15.74 8,560,381 +0.96(+6.49%)
May 01, 2009 14.89 15.10 14.34 14.78 6,145,434 -0.09(-0.57%)
Apr 30, 2009 14.44 15.22 14.25 14.86 9,090,294 +0.64(+4.53%)
Apr 29, 2009 14.44 14.71 14.12 14.22 8,614,102 +0.01(+0.09%)
Apr 28, 2009 14.06 14.66 13.85 14.21 6,458,078 -0.09(-0.60%)
Apr 27, 2009 14.53 14.59 14.00 14.29 7,602,339 -0.49(-3.29%)
Apr 24, 2009 14.03 15.01 13.92 14.78 9,413,115 +0.89(+6.43%)
Apr 23, 2009 14.40 14.42 13.40 13.88 7,613,405 -0.20(-1.40%)
Apr 22, 2009 13.52 14.94 13.49 14.08 11,470,725 +0.18(+1.28%)
Apr 21, 2009 13.38 14.11 13.30 13.90 7,867,365 +0.25(+1.83%)
Apr 20, 2009 14.47 14.47 13.52 13.65 9,929,129 -0.97(-6.60%)
Apr 17, 2009 13.96 14.66 13.78 14.62 10,059,780 +0.67(+4.80%)
Apr 16, 2009 13.22 14.29 13.15 13.95 11,016,020 +0.85(+6.52%)
Apr 15, 2009 13.63 13.77 12.61 13.10 12,616,360 -0.68(-4.91%)
Apr 14, 2009 13.63 14.44 13.61 13.77 10,432,275 -0.85(-5.80%)
Apr 13, 2009 14.13 14.76 13.86 14.62 10,800,666 +0.23(+1.60%)
Apr 09, 2009 12.90 14.45 12.46 14.39 17,376,114 +2.13(+17.35%)
Apr 08, 2009 11.34 12.43 11.34 12.26 11,743,985 +1.14(+10.21%)
Apr 07, 2009 11.83 11.89 11.09 11.13 9,840,097 -1.19(-9.65%)
Apr 06, 2009 12.60 12.61 12.01 12.31 6,315,779 -0.48(-3.75%)
Apr 03, 2009 12.07 12.82 12.02 12.79 8,351,709 +0.71(+5.87%)
Apr 02, 2009 11.51 12.41 11.51 12.08 7,949,821 +0.83(+7.35%)
Apr 01, 2009 10.80 11.31 10.62 11.26 6,539,597 +0.26(+2.33%)
Mar 31, 2009 11.18 11.31 10.40 11.00 8,881,060 -0.02(-0.18%)
Mar 30, 2009 11.18 11.23 10.74 11.02 6,061,269 -0.65(-5.57%)
Mar 26, 2009 10.94 11.74 10.75 11.67 10,257,855 +0.95(+8.89%)
Mar 25, 2009 11.02 11.64 10.16 10.72 12,799,510 -0.05(-0.49%)
Mar 24, 2009 10.26 11.08 10.11 10.77 11,497,130 +0.37(+3.60%)
Mar 23, 2009 10.15 10.40 10.04 10.40 7,480,563 +0.95(+10.08%)
Mar 20, 2009 10.03 10.09 9.214 9.444 7,196,477 -0.58(-5.77%)
Mar 19, 2009 10.44 10.51 9.913 10.02 6,567,572 -0.18(-1.78%)
Mar 18, 2009 10.10 10.50 9.713 10.20 14,320,930 -0.11(-1.10%)
Mar 17, 2009 10.02 10.36 9.746 10.32 7,046,039 +0.45(+4.52%)
Mar 16, 2009 10.33 10.51 9.818 9.871 10,237,247 -0.34(-3.34%)
Mar 13, 2009 10.05 10.60 9.871 10.21 0 +0.19(+1.90%)
Mar 12, 2009 9.444 10.07 9.207 10.02 9,748,305 +0.54(+5.68%)
Mar 11, 2009 9.201 9.753 8.932 9.483 11,224,185 +0.39(+4.34%)
Mar 10, 2009 8.327 9.194 8.242 9.089 11,118,814 +0.98(+12.06%)
Mar 09, 2009 7.848 8.459 7.795 8.111 9,099,073 +0.12(+1.56%)
Mar 06, 2009 8.111 8.255 7.664 7.986 0 -0.05(-0.57%)
Mar 05, 2009 8.459 8.518 7.907 8.032 13,378,574 -0.89(-10.01%)
Mar 04, 2009 8.478 9.142 8.432 8.925 9,066,311 +0.47(+5.51%)
Mar 02, 2009 8.669 8.912 8.367 8.459 8,533,265 -0.39(-4.38%)
Feb 27, 2009 8.209 9.004 8.111 8.846 0 +0.33(+3.86%)
Feb 26, 2009 9.109 9.109 8.459 8.518 6,755,561 -0.16(-1.89%)
Feb 25, 2009 8.912 9.260 8.459 8.682 11,985,380 -0.31(-3.43%)
Feb 24, 2009 8.242 9.030 8.150 8.991 23,743,908 +1.55(+20.83%)
Feb 23, 2009 7.894 8.065 7.349 7.441 8,936,166 -0.37(-4.71%)
Feb 20, 2009 7.625 7.966 7.382 7.809 0 +0.04(+0.51%)
Feb 19, 2009 8.078 8.281 7.717 7.769 10,777,873 -0.14(-1.74%)
Feb 18, 2009 8.373 8.413 7.835 7.907 9,157,282 -0.33(-3.99%)
Feb 17, 2009 8.538 8.610 8.196 8.235 10,881,562 -0.42(-4.86%)
Feb 13, 2009 8.938 9.181 8.656 8.656 5,747,687 -0.39(-4.28%)
Feb 12, 2009 8.649 9.089 8.400 9.043 8,094,555 +0.29(+3.30%)
Feb 11, 2009 8.741 9.004 8.603 8.754 5,420,899 +0.08(+0.91%)
Feb 10, 2009 9.017 9.477 8.636 8.675 8,250,403 -0.42(-4.62%)
Feb 09, 2009 9.188 9.339 8.997 9.096 3,835,879 -0.22(-2.40%)
Feb 06, 2009 8.531 9.437 8.524 9.319 8,904,109 +0.75(+8.74%)
Feb 05, 2009 8.150 8.925 8.019 8.570 12,227,509 +0.38(+4.65%)
Feb 04, 2009 8.518 8.662 8.150 8.190 8,548,265 -0.47(-5.39%)
Feb 03, 2009 8.190 8.800 8.058 8.656 7,844,267 +0.43(+5.19%)
Feb 02, 2009 8.006 8.597 7.802 8.229 16,896,734 -0.11(-1.26%)
Jan 30, 2009 8.866 8.899 8.262 8.334 0 -0.54(-6.07%)
Jan 29, 2009 9.181 9.385 8.748 8.873 5,675,979 -0.44(-4.72%)
Jan 28, 2009 8.971 9.523 8.971 9.313 5,496,025 +0.53(+5.98%)
Jan 27, 2009 8.827 9.116 8.630 8.787 7,489,300 +0.02(+0.22%)
Jan 26, 2009 8.833 9.234 8.557 8.767 5,852,802 +0.03(+0.38%)
Jan 23, 2009 8.341 8.899 7.992 8.735 6,011,458 +0.16(+1.84%)
Jan 22, 2009 8.393 8.938 8.288 8.577 7,807,464 +0.02(+0.23%)
Jan 21, 2009 8.078 8.587 7.927 8.557 9,245,915 +0.67(+8.49%)
Jan 20, 2009 8.544 8.623 7.835 7.887 10,685,848 -0.64(-7.54%)
Jan 16, 2009 8.426 8.603 8.209 8.531 0 +0.20(+2.44%)
Jan 15, 2009 7.914 8.689 7.644 8.327 12,031,846 +0.42(+5.32%)
Jan 14, 2009 8.242 8.478 7.761 7.907 10,875,310 -0.70(-8.16%)
Jan 13, 2009 8.774 9.188 8.432 8.610 9,662,403 -0.17(-1.94%)
Jan 12, 2009 9.122 9.247 8.649 8.781 6,588,605 -0.39(-4.23%)
Jan 09, 2009 9.549 9.556 9.083 9.168 7,705,017 -0.37(-3.92%)
Jan 08, 2009 9.306 9.680 8.689 9.542 14,325,970 -0.23(-2.35%)
Jan 07, 2009 10.18 10.35 9.634 9.772 8,003,794 -0.68(-6.47%)
Jan 06, 2009 10.09 10.57 9.844 10.45 12,242,468 +0.47(+4.67%)
Jan 05, 2009 9.457 10.25 9.411 9.982 11,492,972 +0.43(+4.47%)
Jan 02, 2009 8.761 9.654 8.748 9.556 0 +0.81(+9.32%)
Jan 01, 2009 8.065 8.873 8.065 8.741 0 +0.00(+0.00%)
Dec 31, 2008 8.065 8.873 8.065 8.741 9,474,164 +0.67(+8.30%)
Dec 30, 2008 7.592 8.084 7.500 8.071 6,625,196 +0.52(+6.87%)
Dec 29, 2008 7.756 7.835 7.395 7.552 3,160,522 -0.27(-3.44%)
Dec 26, 2008 7.841 8.071 7.717 7.822 2,040,710 -0.10(-1.24%)
Dec 24, 2008 7.618 7.999 7.552 7.920 2,610,547 +0.32(+4.24%)
Dec 23, 2008 7.920 8.078 7.572 7.598 5,843,849 -0.26(-3.34%)
Dec 22, 2008 8.492 8.584 7.795 7.861 10,904,136 -0.51(-6.12%)
Dec 19, 2008 8.892 8.945 7.040 8.373 34,173,716 -0.44(-4.99%)
Dec 18, 2008 9.306 9.378 8.649 8.813 8,238,395 -0.37(-4.01%)
Dec 17, 2008 8.511 9.234 8.341 9.181 8,876,812 +0.56(+6.47%)
Dec 16, 2008 8.065 8.675 7.999 8.623 8,507,589 +0.66(+8.24%)
Dec 15, 2008 8.327 8.400 7.795 7.966 4,838,490 -0.35(-4.19%)
Dec 12, 2008 7.979 8.511 7.881 8.314 7,164,674 +0.03(+0.32%)
Dec 11, 2008 8.472 8.662 8.157 8.288 7,691,377 -0.24(-2.85%)
Dec 10, 2008 8.308 9.161 8.255 8.531 9,923,809 +0.32(+3.92%)
Dec 09, 2008 8.643 9.378 8.117 8.209 10,054,805 -0.52(-5.94%)
Dec 08, 2008 8.958 9.056 8.472 8.728 11,576,031 +0.32(+3.83%)
Dec 05, 2008 7.782 8.432 7.395 8.406 12,015,513 +0.52(+6.58%)
Dec 04, 2008 7.513 8.564 7.231 7.887 22,064,796 +0.73(+10.18%)
Dec 03, 2008 6.955 7.447 6.856 7.158 11,362,134 -0.09(-1.18%)
Dec 02, 2008 7.086 7.257 6.640 7.244 10,150,755 +0.11(+1.57%)
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.