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

Capital Senior Living Corp (NY: CSU )

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 (%)
Apr 30, 2010 5.720 5.720 5.250 5.260 73,250 -0.41(-7.23%)
Apr 29, 2010 5.570 5.700 5.400 5.670 36,073 +0.18(+3.28%)
Apr 28, 2010 5.440 5.555 5.360 5.490 82,246 +0.11(+2.04%)
Apr 27, 2010 5.510 5.560 5.380 5.380 76,376 -0.15(-2.71%)
Apr 26, 2010 5.580 5.670 5.480 5.530 78,130 -0.04(-0.72%)
Apr 23, 2010 5.590 5.720 5.510 5.570 56,378 -0.01(-0.18%)
Apr 22, 2010 5.520 5.620 5.450 5.580 424,015 +0.00(+0.00%)
Apr 21, 2010 5.140 5.620 5.090 5.580 218 +0.43(+8.35%)
Apr 20, 2010 5.110 5.230 5.000 5.150 369 +0.07(+1.38%)
Apr 19, 2010 5.240 5.240 5.000 5.080 38,168 -0.07(-1.36%)
Apr 16, 2010 5.290 5.300 5.110 5.150 57,092 -0.15(-2.83%)
Apr 15, 2010 5.270 5.300 5.160 5.300 48,030 +0.01(+0.19%)
Apr 14, 2010 5.200 5.340 5.130 5.290 149,550 +0.18(+3.52%)
Apr 13, 2010 5.150 5.210 5.090 5.110 32,229 -0.04(-0.78%)
Apr 12, 2010 5.200 5.270 5.090 5.150 65,229 +0.00(+0.00%)
Apr 09, 2010 5.160 5.180 5.090 5.150 45,566 -0.01(-0.19%)
Apr 08, 2010 5.160 5.190 5.090 5.160 25,530 -0.01(-0.19%)
Apr 07, 2010 5.220 5.260 5.140 5.170 52,706 -0.07(-1.34%)
Apr 06, 2010 5.210 5.250 5.100 5.240 73,599 +0.00(+0.00%)
Apr 05, 2010 5.250 5.300 5.170 5.240 136,547 +0.07(+1.35%)
Apr 01, 2010 5.300 5.170 5.170 5.170 54,600 -0.09(-1.71%)
Mar 31, 2010 5.270 5.310 5.240 5.260 70,970 -0.05(-0.94%)
Mar 30, 2010 5.290 5.330 5.240 5.310 50,198 +0.05(+0.95%)
Mar 29, 2010 5.350 5.390 5.210 5.260 149,538 -0.08(-1.50%)
Mar 26, 2010 5.330 5.350 5.310 5.340 120,344 +0.07(+1.33%)
Mar 25, 2010 5.350 5.400 5.270 5.270 72,055 -0.02(-0.38%)
Mar 24, 2010 5.170 5.390 5.170 5.290 82,325 +0.10(+1.93%)
Mar 23, 2010 5.180 5.260 5.120 5.190 203,901 -0.01(-0.19%)
Mar 22, 2010 5.060 5.240 5.040 5.200 78,017 +0.07(+1.36%)
Mar 19, 2010 5.250 5.250 5.020 5.130 132,936 -0.09(-1.72%)
Mar 18, 2010 5.070 5.290 5.000 5.220 162,616 +0.13(+2.55%)
Mar 17, 2010 5.090 5.100 5.070 5.090 31,153 +0.00(+0.00%)
Mar 16, 2010 5.130 5.130 5.040 5.090 27,407 -0.03(-0.59%)
Mar 15, 2010 5.090 5.130 5.070 5.120 39,081 +0.06(+1.19%)
Mar 12, 2010 5.000 5.140 4.980 5.060 68,855 +0.10(+2.02%)
Mar 11, 2010 4.960 5.130 4.905 4.960 25,977 -0.06(-1.20%)
Mar 10, 2010 5.000 5.140 4.950 5.020 33,812 +0.01(+0.20%)
Mar 09, 2010 5.080 5.100 4.990 5.010 26,414 -0.08(-1.57%)
Mar 08, 2010 5.100 5.170 5.080 5.090 53,081 -0.01(-0.20%)
Mar 05, 2010 5.070 5.120 5.010 5.100 76,991 +0.07(+1.39%)
Mar 04, 2010 5.000 5.050 4.990 5.030 38,556 +0.03(+0.60%)
Mar 03, 2010 5.000 5.030 4.950 5.000 43,578 +0.01(+0.20%)
Mar 02, 2010 4.800 4.990 4.770 4.990 66,440 +0.19(+3.96%)
Mar 01, 2010 4.670 4.810 4.590 4.800 72,991 +0.18(+3.90%)
Feb 26, 2010 4.660 4.710 4.600 4.620 35,182 -0.02(-0.43%)
Feb 25, 2010 4.670 4.720 4.550 4.640 112,586 -0.10(-2.11%)
Feb 24, 2010 4.600 4.930 4.600 4.740 116,019 +0.15(+3.27%)
Feb 23, 2010 4.990 4.990 4.540 4.590 129,717 -0.41(-8.20%)
Feb 22, 2010 4.970 5.010 4.890 5.000 16,505 +0.07(+1.42%)
Feb 19, 2010 4.840 4.930 4.730 4.930 39,360 +0.09(+1.86%)
Feb 18, 2010 4.800 4.855 4.780 4.840 16,755 +0.02(+0.41%)
Feb 17, 2010 4.590 4.820 4.580 4.820 35,016 +0.26(+5.70%)
Feb 16, 2010 4.420 4.560 4.330 4.560 81,855 +0.21(+4.83%)
Feb 12, 2010 4.460 4.350 4.350 4.350 85,300 -0.19(-4.19%)
Feb 11, 2010 4.350 4.570 4.210 4.540 35,277 +0.16(+3.65%)
Feb 10, 2010 4.370 4.380 4.260 4.380 39,846 -0.03(-0.68%)
Feb 09, 2010 4.480 4.530 4.330 4.410 49,309 +0.02(+0.46%)
Feb 08, 2010 4.640 4.640 4.390 4.390 42,854 -0.24(-5.18%)
Feb 05, 2010 4.630 4.640 4.510 4.630 17,326 +0.03(+0.65%)
Feb 04, 2010 4.700 4.700 4.520 4.600 77,295 -0.15(-3.16%)
Feb 03, 2010 4.940 4.940 4.670 4.750 34,127 -0.20(-4.04%)
Feb 02, 2010 5.000 5.070 4.910 4.950 79,452 -0.06(-1.20%)
Feb 01, 2010 5.090 5.090 4.970 5.010 68,003 -0.03(-0.60%)
Jan 29, 2010 5.030 5.070 5.000 5.040 38,900 +0.03(+0.60%)
Jan 28, 2010 5.060 5.060 4.990 5.010 63,499 -0.05(-0.99%)
Jan 27, 2010 5.010 5.210 4.970 5.060 69,989 +0.03(+0.60%)
Jan 26, 2010 5.090 5.200 5.030 5.030 23,600 -0.10(-1.95%)
Jan 25, 2010 5.090 5.160 5.050 5.130 21,718 +0.09(+1.79%)
Jan 22, 2010 5.020 5.170 4.990 5.040 48,562 +0.03(+0.60%)
Jan 21, 2010 5.200 5.360 5.000 5.010 77,091 -0.18(-3.47%)
Jan 20, 2010 5.220 5.240 5.101 5.190 51,251 -0.07(-1.33%)
Jan 19, 2010 5.140 5.300 5.130 5.260 68,445 +0.15(+2.94%)
Jan 15, 2010 5.280 5.110 5.110 5.110 60,300 -0.12(-2.29%)
Jan 14, 2010 5.210 5.270 5.160 5.230 18,413 -0.03(-0.57%)
Jan 13, 2010 5.100 5.280 5.100 5.260 26,465 +0.17(+3.34%)
Jan 12, 2010 5.160 5.190 5.060 5.090 23,389 -0.11(-2.12%)
Jan 11, 2010 5.280 5.290 5.140 5.200 54,949 -0.01(-0.19%)
Jan 08, 2010 5.340 5.490 5.140 5.210 51,796 -0.08(-1.51%)
Jan 07, 2010 5.090 5.320 5.090 5.290 60,217 +0.17(+3.32%)
Jan 06, 2010 5.180 5.180 5.020 5.120 140,110 -0.06(-1.16%)
Jan 05, 2010 5.090 5.200 5.090 5.180 138,461 -0.01(-0.19%)
Jan 04, 2010 5.230 5.240 5.000 5.190 156,247 +0.17(+3.39%)
Dec 31, 2009 5.070 5.020 5.020 5.020 35,700 -0.04(-0.79%)
Dec 30, 2009 4.970 5.160 4.920 5.060 154,586 +0.04(+0.80%)
Dec 29, 2009 5.230 5.230 4.980 5.020 162,516 -0.18(-3.46%)
Dec 28, 2009 5.100 5.280 5.050 5.200 95,621 +0.10(+1.96%)
Dec 24, 2009 4.970 5.100 4.970 5.100 12,757 +0.17(+3.45%)
Dec 23, 2009 5.000 5.020 4.921 4.930 58,153 -0.01(-0.20%)
Dec 22, 2009 5.110 5.110 4.940 4.940 53,997 -0.13(-2.56%)
Dec 21, 2009 4.990 5.100 4.970 5.070 47,041 +0.14(+2.84%)
Dec 18, 2009 4.950 4.990 4.770 4.930 173,349 -0.03(-0.60%)
Dec 17, 2009 5.000 5.080 4.950 4.960 46,015 -0.04(-0.80%)
Dec 16, 2009 4.960 5.000 4.900 5.000 54,694 +0.13(+2.67%)
Dec 15, 2009 5.030 5.030 4.850 4.870 85,804 -0.17(-3.37%)
Dec 14, 2009 5.050 5.080 5.000 5.040 25,363 +0.02(+0.40%)
Dec 11, 2009 4.810 5.240 4.810 5.020 73,908 +0.26(+5.46%)
Dec 10, 2009 4.800 4.960 4.440 4.760 158,281 -0.01(-0.21%)
Dec 09, 2009 4.870 4.910 4.650 4.770 97,880 -0.10(-2.05%)
Dec 08, 2009 4.900 4.950 4.860 4.870 40,657 -0.09(-1.81%)
Dec 07, 2009 4.840 4.960 4.840 4.960 27,859 +0.10(+2.06%)
Dec 04, 2009 4.850 4.960 4.730 4.860 52,414 +0.08(+1.67%)
Dec 03, 2009 4.900 4.910 4.710 4.780 51,328 -0.11(-2.25%)
Dec 02, 2009 5.010 5.030 4.800 4.890 62,753 -0.09(-1.81%)
Dec 01, 2009 4.640 5.050 4.600 4.980 58,989 +0.40(+8.73%)
Nov 30, 2009 4.510 4.600 4.311 4.580 83,800 +0.05(+1.10%)
Nov 27, 2009 4.700 4.710 4.530 4.530 39,088 -0.31(-6.40%)
Nov 25, 2009 4.910 4.970 4.680 4.840 46,094 -0.06(-1.22%)
Nov 24, 2009 4.860 5.000 4.825 4.900 33,920 +0.03(+0.62%)
Nov 23, 2009 4.400 5.180 4.380 4.870 73,585 +0.53(+12.21%)
Nov 20, 2009 4.430 4.560 4.260 4.340 41,429 -0.14(-3.13%)
Nov 19, 2009 4.650 4.710 4.360 4.480 54,139 -0.20(-4.27%)
Nov 18, 2009 4.780 4.780 4.590 4.680 17,028 -0.10(-2.09%)
Nov 17, 2009 4.810 4.860 4.710 4.780 40,130 -0.07(-1.44%)
Nov 16, 2009 4.480 5.000 4.480 4.850 58,032 +0.40(+8.99%)
Nov 13, 2009 4.400 4.450 4.350 4.450 19,175 +0.07(+1.60%)
Nov 12, 2009 4.730 4.790 4.280 4.380 124,246 -0.35(-7.40%)
Nov 11, 2009 4.880 4.950 4.720 4.730 60,827 -0.07(-1.46%)
Nov 10, 2009 5.250 5.390 4.800 4.800 92,564 -0.50(-9.43%)
Nov 09, 2009 5.240 5.650 5.240 5.300 130,168 +0.39(+7.94%)
Nov 06, 2009 4.880 5.140 4.880 4.910 60,779 -0.04(-0.81%)
Nov 05, 2009 5.020 5.050 4.920 4.950 54,779 +0.09(+1.85%)
Nov 04, 2009 5.010 5.160 4.810 4.860 63,518 -0.13(-2.61%)
Nov 03, 2009 4.700 5.050 4.700 4.990 69,630 +0.18(+3.74%)
Nov 02, 2009 5.320 5.320 4.640 4.810 89,415 -0.48(-9.07%)
Oct 30, 2009 5.210 5.330 5.140 5.290 81,775 +0.00(+0.00%)
Oct 29, 2009 5.390 5.400 5.260 5.290 45,589 -0.05(-0.94%)
Oct 28, 2009 5.350 5.370 5.150 5.340 62,473 -0.01(-0.19%)
Oct 27, 2009 5.280 5.380 5.240 5.350 26,553 +0.08(+1.52%)
Oct 26, 2009 5.330 5.330 5.190 5.270 60,299 -0.05(-0.94%)
Oct 23, 2009 5.300 5.360 5.270 5.320 54,929 -0.07(-1.30%)
Oct 22, 2009 5.270 5.430 5.270 5.390 25,223 +0.09(+1.70%)
Oct 21, 2009 5.320 5.490 5.300 5.300 51,389 -0.06(-1.12%)
Oct 20, 2009 5.320 5.370 5.300 5.360 45,575 -0.04(-0.74%)
Oct 19, 2009 5.690 5.690 5.240 5.400 92,017 -0.25(-4.42%)
Oct 16, 2009 5.880 5.930 5.650 5.650 26,977 -0.28(-4.72%)
Oct 15, 2009 5.940 6.060 5.900 5.930 25,197 -0.07(-1.17%)
Oct 14, 2009 6.090 6.130 5.900 6.000 51,148 +0.00(+0.00%)
Oct 13, 2009 6.080 6.130 5.870 6.000 31,287 -0.11(-1.80%)
Oct 12, 2009 6.260 6.280 6.070 6.110 35,351 -0.14(-2.24%)
Oct 09, 2009 5.840 6.390 5.840 6.250 123,893 +0.37(+6.29%)
Oct 08, 2009 5.940 5.950 5.830 5.880 108,081 +0.01(+0.17%)
Oct 07, 2009 5.890 6.050 5.820 5.870 103,990 -0.03(-0.51%)
Oct 06, 2009 5.850 6.000 5.750 5.900 47,587 +0.11(+1.90%)
Oct 05, 2009 5.780 5.960 5.700 5.790 300,409 +0.03(+0.52%)
Oct 02, 2009 5.750 5.900 5.700 5.760 38,893 -0.03(-0.52%)
Oct 01, 2009 6.080 6.080 5.610 5.790 107,055 -0.31(-5.08%)
Sep 30, 2009 6.300 6.380 6.040 6.100 44,267 -0.20(-3.17%)
Sep 29, 2009 6.280 6.400 5.950 6.300 22,556 +0.05(+0.80%)
Sep 28, 2009 6.010 6.490 6.010 6.250 60,833 +0.30(+5.04%)
Sep 25, 2009 5.750 5.960 5.750 5.950 23,611 +0.16(+2.76%)
Sep 24, 2009 5.840 5.850 5.630 5.790 30,110 +0.00(+0.00%)
Sep 23, 2009 6.080 6.110 5.760 5.790 47,105 -0.22(-3.66%)
Sep 22, 2009 5.890 6.090 5.720 6.010 31,570 +0.19(+3.26%)
Sep 21, 2009 5.650 5.900 5.580 5.820 85,261 +0.16(+2.83%)
Sep 18, 2009 5.500 6.230 5.430 5.660 266,809 +0.24(+4.43%)
Sep 17, 2009 5.350 5.830 5.300 5.420 106,958 +0.08(+1.50%)
Sep 16, 2009 5.300 5.490 5.200 5.340 73,315 +0.08(+1.52%)
Sep 15, 2009 5.560 5.560 5.160 5.260 73,288 -0.24(-4.36%)
Sep 14, 2009 5.510 5.770 5.390 5.500 135,189 -0.04(-0.72%)
Sep 11, 2009 5.630 5.900 5.510 5.540 35,443 -0.10(-1.77%)
Sep 10, 2009 5.780 5.860 5.220 5.640 133,794 -0.16(-2.76%)
Sep 09, 2009 5.430 6.025 5.380 5.800 179,731 +0.43(+8.01%)
Sep 08, 2009 5.700 5.700 5.130 5.370 74,320 -0.28(-4.96%)
Sep 04, 2009 5.430 5.770 5.280 5.650 153,269 +0.20(+3.67%)
Sep 03, 2009 5.500 5.600 5.300 5.450 152,614 -0.04(-0.73%)
Sep 02, 2009 5.210 5.560 5.180 5.490 29,193 +0.26(+4.97%)
Sep 01, 2009 5.360 5.500 5.050 5.230 49,659 -0.16(-2.97%)
Aug 31, 2009 5.610 5.620 5.340 5.390 118,528 -0.30(-5.27%)
Aug 28, 2009 6.000 6.150 5.460 5.690 78,567 -0.27(-4.53%)
Aug 27, 2009 5.770 6.070 5.600 5.960 33,430 +0.17(+2.94%)
Aug 26, 2009 5.600 5.790 5.510 5.790 31,500 +0.19(+3.39%)
Aug 25, 2009 5.550 5.800 5.550 5.600 47,621 +0.10(+1.82%)
Aug 24, 2009 5.620 5.720 5.470 5.500 31,970 -0.12(-2.14%)
Aug 21, 2009 5.220 5.630 5.200 5.620 104,496 +0.47(+9.13%)
Aug 20, 2009 5.020 5.150 5.000 5.150 34,720 +0.10(+1.98%)
Aug 19, 2009 5.000 5.050 4.930 5.050 19,329 +0.00(+0.00%)
Aug 18, 2009 5.030 5.140 4.950 5.050 43,198 +0.07(+1.41%)
Aug 17, 2009 4.870 5.010 4.740 4.980 38,403 -0.01(-0.20%)
Aug 14, 2009 5.080 5.130 4.900 4.990 100,277 -0.08(-1.58%)
Aug 13, 2009 5.200 5.200 4.910 5.070 83,430 -0.02(-0.39%)
Aug 12, 2009 4.840 5.150 4.630 5.090 61,770 +0.30(+6.26%)
Aug 11, 2009 4.990 5.030 4.560 4.790 66,930 -0.22(-4.39%)
Aug 10, 2009 5.050 5.060 4.760 5.010 33,077 -0.01(-0.20%)
Aug 07, 2009 4.840 5.100 4.750 5.020 214,824 +0.31(+6.58%)
Aug 06, 2009 4.710 4.830 4.630 4.710 31,268 +0.03(+0.64%)
Aug 05, 2009 4.900 4.995 4.600 4.680 59,474 -0.32(-6.40%)
Aug 04, 2009 5.020 5.090 4.740 5.000 30,519 +0.01(+0.20%)
Aug 03, 2009 4.980 5.110 4.910 4.990 44,854 +0.07(+1.42%)
Jul 31, 2009 4.930 4.930 4.840 4.920 48,154 -0.02(-0.40%)
Jul 30, 2009 4.930 4.950 4.760 4.940 39,493 +0.04(+0.82%)
Jul 29, 2009 4.900 4.950 4.840 4.900 12,048 -0.03(-0.61%)
Jul 28, 2009 4.920 5.000 4.910 4.930 18,092 -0.07(-1.40%)
Jul 27, 2009 4.970 5.000 4.840 5.000 20,253 +0.00(+0.00%)
Jul 24, 2009 4.910 5.000 4.850 5.000 384 +0.00(+0.00%)
Jul 23, 2009 4.950 5.050 4.860 5.000 58,206 +0.02(+0.40%)
Jul 22, 2009 4.950 4.990 4.910 4.980 15,729 +0.01(+0.20%)
Jul 21, 2009 4.980 5.040 4.780 4.970 25,554 -0.03(-0.60%)
Jul 20, 2009 4.910 5.000 4.780 5.000 25,728 +0.14(+2.88%)
Jul 17, 2009 4.960 5.070 4.700 4.860 61,485 -0.15(-2.99%)
Jul 16, 2009 5.090 5.090 4.770 5.010 115,352 -0.04(-0.79%)
Jul 15, 2009 4.680 5.050 4.680 5.050 69,466 +0.43(+9.31%)
Jul 14, 2009 4.670 4.740 4.570 4.620 54,218 -0.08(-1.70%)
Jul 13, 2009 4.350 4.730 4.350 4.700 31,629 +0.38(+8.80%)
Jul 10, 2009 4.270 4.330 4.180 4.320 13,333 +0.01(+0.23%)
Jul 09, 2009 4.340 4.400 4.280 4.310 41,700 -0.01(-0.23%)
Jul 08, 2009 4.070 4.340 3.950 4.320 66,938 +0.26(+6.40%)
Jul 07, 2009 4.020 4.260 3.970 4.060 105,162 +0.03(+0.74%)
Jul 06, 2009 4.350 4.350 3.990 4.030 51,723 -0.36(-8.20%)
Jul 02, 2009 4.510 4.510 4.270 4.390 71,683 -0.23(-4.98%)
Jul 01, 2009 4.620 4.650 4.584 4.620 32,708 +0.07(+1.54%)
Jun 30, 2009 4.550 4.660 4.460 4.550 57,372 -0.01(-0.22%)
Jun 29, 2009 4.410 4.580 4.320 4.560 85,620 +0.15(+3.40%)
Jun 26, 2009 4.190 4.730 4.030 4.410 386,991 +0.19(+4.50%)
Jun 25, 2009 4.090 4.320 4.075 4.220 84,392 -0.06(-1.40%)
Jun 24, 2009 4.150 4.350 4.150 4.280 34,822 +0.19(+4.65%)
Jun 23, 2009 3.700 4.200 3.620 4.090 534,346 +0.37(+9.95%)
Jun 22, 2009 3.700 3.790 3.650 3.720 54,753 -0.01(-0.27%)
Jun 19, 2009 3.820 3.850 3.650 3.730 842,309 -0.04(-1.06%)
Jun 18, 2009 3.700 3.770 3.700 3.770 176,143 +0.05(+1.34%)
Jun 17, 2009 3.710 3.790 3.670 3.720 15,255 +0.02(+0.54%)
Jun 16, 2009 3.860 3.860 3.680 3.700 74,595 -0.10(-2.63%)
Jun 15, 2009 3.810 3.880 3.750 3.800 31,127 -0.12(-3.06%)
Jun 12, 2009 3.900 3.955 3.700 3.920 145,160 -0.01(-0.25%)
Jun 11, 2009 4.170 4.200 3.790 3.930 49,447 -0.23(-5.53%)
Jun 10, 2009 4.380 4.390 4.000 4.160 102,032 -0.20(-4.59%)
Jun 09, 2009 4.410 4.450 4.350 4.360 22,403 -0.04(-0.91%)
Jun 08, 2009 4.360 4.480 4.360 4.400 40,681 +0.03(+0.69%)
Jun 05, 2009 4.430 4.430 4.360 4.370 14,304 -0.03(-0.68%)
Jun 04, 2009 4.420 4.450 4.360 4.400 52,166 +0.01(+0.23%)
Jun 03, 2009 4.550 4.650 4.350 4.390 111,637 -0.23(-4.98%)
Jun 02, 2009 4.700 4.810 4.510 4.620 126,520 -0.14(-2.94%)
Jun 01, 2009 4.580 4.860 4.580 4.760 79,488 +0.33(+7.45%)
May 29, 2009 4.420 4.430 4.260 4.430 58,038 +0.01(+0.23%)
May 28, 2009 4.400 4.480 4.340 4.420 37,605 +0.05(+1.14%)
May 27, 2009 4.470 4.470 4.360 4.370 19,896 -0.13(-2.89%)
May 26, 2009 4.130 4.590 4.130 4.500 77,285 +0.37(+8.96%)
May 22, 2009 4.210 4.310 4.130 4.130 18,616 -0.05(-1.20%)
May 21, 2009 4.220 4.270 4.160 4.180 22,939 -0.13(-3.02%)
May 20, 2009 4.470 4.610 4.270 4.310 27,693 -0.08(-1.82%)
May 19, 2009 4.470 4.470 4.300 4.390 21,335 -0.17(-3.73%)
May 18, 2009 4.250 4.620 4.250 4.560 40,081 +0.38(+9.09%)
May 15, 2009 4.360 4.450 4.060 4.180 48,920 -0.16(-3.69%)
May 14, 2009 4.170 4.520 4.020 4.340 52,208 +0.18(+4.33%)
May 13, 2009 4.250 4.380 4.150 4.160 48,823 -0.19(-4.37%)
May 12, 2009 4.310 4.390 4.220 4.350 50,822 +0.06(+1.40%)
May 11, 2009 4.220 4.380 4.200 4.290 25,041 -0.05(-1.15%)
May 08, 2009 3.950 4.340 3.940 4.340 261,568 +0.47(+12.14%)
May 07, 2009 3.840 3.940 3.660 3.870 127,844 +0.12(+3.20%)
May 06, 2009 3.970 4.270 3.700 3.750 87,134 -0.03(-0.79%)
May 05, 2009 3.810 3.830 3.720 3.780 58,345 -0.07(-1.82%)
May 04, 2009 3.950 3.950 3.750 3.850 43,439 +0.02(+0.52%)
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.