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

Englobal Corp (NQ: ENG )

1.665 -0.085 (-4.86%)
Streaming Delayed Price Updated: 12:10 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, 2010 3.630 3.640 3.480 3.550 165,381 -0.09(-2.47%)
Apr 29, 2010 3.510 3.640 3.400 3.640 266,858 +0.15(+4.30%)
Apr 28, 2010 3.420 3.550 3.410 3.490 122,613 +0.08(+2.35%)
Apr 27, 2010 3.560 3.630 3.360 3.410 223,193 -0.09(-2.57%)
Apr 26, 2010 3.400 3.580 3.360 3.500 213,351 +0.11(+3.24%)
Apr 23, 2010 3.300 3.400 3.270 3.390 197,372 +0.13(+3.99%)
Apr 22, 2010 3.250 3.310 3.210 3.260 122,496 -0.03(-0.91%)
Apr 21, 2010 3.190 3.290 3.120 3.290 142,085 +0.09(+2.81%)
Apr 20, 2010 3.090 3.200 3.050 3.200 120,068 +0.12(+3.90%)
Apr 19, 2010 3.080 3.100 3.040 3.080 83,274 -0.05(-1.60%)
Apr 16, 2010 3.130 3.240 3.050 3.130 306,425 +0.00(+0.00%)
Apr 15, 2010 2.990 3.130 2.980 3.130 678,066 +0.13(+4.33%)
Apr 14, 2010 2.990 3.010 2.970 3.000 265,438 +0.05(+1.69%)
Apr 13, 2010 2.950 3.017 2.950 2.950 76,356 -0.01(-0.34%)
Apr 12, 2010 2.970 3.000 2.960 2.960 71,396 +0.01(+0.34%)
Apr 09, 2010 2.960 3.000 2.930 2.950 57,224 +0.00(+0.00%)
Apr 08, 2010 2.960 3.000 2.900 2.950 200,666 -0.03(-1.01%)
Apr 07, 2010 3.000 3.030 2.940 2.980 149,266 -0.03(-1.00%)
Apr 06, 2010 3.020 3.060 2.990 3.010 361,399 +0.01(+0.33%)
Apr 05, 2010 2.970 3.070 2.920 3.000 220,466 +0.08(+2.74%)
Apr 01, 2010 2.770 2.920 2.920 2.920 130,300 +0.15(+5.42%)
Mar 31, 2010 2.900 2.910 2.760 2.770 154,774 -0.15(-5.14%)
Mar 30, 2010 2.900 2.960 2.900 2.920 47,408 +0.02(+0.69%)
Mar 29, 2010 2.910 2.920 2.880 2.900 48,841 +0.00(+0.00%)
Mar 26, 2010 2.890 2.940 2.870 2.900 47,466 -0.01(-0.34%)
Mar 25, 2010 2.970 2.990 2.890 2.910 35,039 -0.01(-0.34%)
Mar 24, 2010 2.950 2.950 2.910 2.920 52,518 -0.05(-1.68%)
Mar 23, 2010 2.990 2.990 2.890 2.970 69,742 -0.01(-0.34%)
Mar 22, 2010 2.910 2.980 2.910 2.980 55,047 +0.01(+0.34%)
Mar 19, 2010 2.900 2.992 2.854 2.970 203,108 +0.09(+3.13%)
Mar 18, 2010 2.930 2.940 2.870 2.880 105,864 -0.01(-0.35%)
Mar 17, 2010 2.930 2.950 2.890 2.890 81,743 -0.04(-1.37%)
Mar 16, 2010 3.020 3.020 2.900 2.930 120,783 -0.07(-2.33%)
Mar 15, 2010 2.940 3.000 2.920 3.000 40,145 +0.08(+2.74%)
Mar 12, 2010 2.960 2.980 2.900 2.920 59,901 -0.06(-2.01%)
Mar 11, 2010 2.970 3.000 2.910 2.980 52,860 -0.01(-0.33%)
Mar 10, 2010 2.970 3.000 2.970 2.990 48,808 +0.01(+0.34%)
Mar 09, 2010 2.960 2.990 2.940 2.980 62,249 +0.01(+0.34%)
Mar 08, 2010 2.930 3.000 2.900 2.970 53,422 +0.05(+1.71%)
Mar 05, 2010 3.030 3.030 2.870 2.920 102,553 -0.08(-2.67%)
Mar 04, 2010 3.000 3.060 2.920 3.000 174,346 -0.18(-5.66%)
Mar 03, 2010 3.210 3.250 3.100 3.180 132,073 -0.01(-0.31%)
Mar 02, 2010 3.100 3.280 3.090 3.190 124,392 +0.10(+3.24%)
Mar 01, 2010 2.930 3.150 2.920 3.090 186,550 +0.20(+6.92%)
Feb 26, 2010 2.910 2.920 2.850 2.890 69,412 -0.02(-0.69%)
Feb 25, 2010 2.870 2.920 2.860 2.910 56,353 -0.01(-0.34%)
Feb 24, 2010 2.900 2.940 2.880 2.920 36,519 +0.04(+1.39%)
Feb 23, 2010 2.900 2.920 2.880 2.880 56,841 -0.01(-0.35%)
Feb 22, 2010 2.920 2.940 2.860 2.890 41,902 -0.02(-0.69%)
Feb 19, 2010 2.960 2.980 2.900 2.910 67,573 -0.05(-1.69%)
Feb 18, 2010 2.980 3.000 2.890 2.960 70,062 -0.03(-1.00%)
Feb 17, 2010 2.970 3.020 2.950 2.990 79,603 +0.02(+0.67%)
Feb 16, 2010 2.970 3.000 2.890 2.970 59,310 +0.04(+1.37%)
Feb 12, 2010 2.890 2.930 2.930 2.930 63,200 +0.03(+1.03%)
Feb 11, 2010 2.870 2.950 2.860 2.900 80,244 +0.02(+0.69%)
Feb 10, 2010 2.910 2.940 2.790 2.880 78,234 -0.05(-1.71%)
Feb 09, 2010 2.960 2.960 2.900 2.930 39,054 +0.03(+1.03%)
Feb 08, 2010 2.940 2.970 2.900 2.900 40,868 -0.03(-1.02%)
Feb 05, 2010 3.030 3.030 2.900 2.930 116,648 -0.08(-2.66%)
Feb 04, 2010 3.020 3.050 3.010 3.010 129,030 -0.01(-0.33%)
Feb 03, 2010 3.040 3.060 3.010 3.020 97,537 -0.02(-0.66%)
Feb 02, 2010 3.050 3.070 3.040 3.040 98,637 -0.01(-0.33%)
Feb 01, 2010 3.080 3.080 3.020 3.050 109,104 -0.02(-0.65%)
Jan 29, 2010 3.060 3.160 3.050 3.070 108,905 +0.01(+0.33%)
Jan 28, 2010 3.100 3.120 3.040 3.060 212,383 -0.03(-0.97%)
Jan 27, 2010 3.080 3.180 3.080 3.090 86,931 -0.01(-0.32%)
Jan 26, 2010 3.120 3.235 3.100 3.100 72,479 -0.04(-1.27%)
Jan 25, 2010 3.220 3.240 3.100 3.140 75,835 -0.06(-1.88%)
Jan 22, 2010 3.140 3.370 3.140 3.200 134,290 +0.05(+1.59%)
Jan 21, 2010 3.100 3.170 3.080 3.150 179,312 +0.07(+2.27%)
Jan 20, 2010 3.120 3.140 3.060 3.080 258,186 -0.06(-1.91%)
Jan 19, 2010 3.150 3.230 3.100 3.140 145,203 -0.01(-0.32%)
Jan 15, 2010 3.230 3.150 3.150 3.150 84,500 -0.06(-1.87%)
Jan 14, 2010 3.230 3.280 3.100 3.210 123,889 -0.03(-0.93%)
Jan 13, 2010 3.100 3.280 3.080 3.240 97,904 +0.14(+4.52%)
Jan 12, 2010 3.310 3.330 3.100 3.100 180,049 -0.18(-5.49%)
Jan 11, 2010 3.440 3.480 3.220 3.280 157,190 -0.14(-4.09%)
Jan 08, 2010 3.410 3.510 3.340 3.420 271,289 +0.01(+0.29%)
Jan 07, 2010 3.400 3.480 3.290 3.410 181,691 +0.00(+0.00%)
Jan 06, 2010 3.500 3.510 3.320 3.410 261,558 -0.07(-2.01%)
Jan 05, 2010 3.470 3.500 3.430 3.480 161,114 +0.05(+1.46%)
Jan 04, 2010 3.150 3.430 3.150 3.430 170,002 +0.30(+9.58%)
Dec 31, 2009 3.170 3.130 3.130 3.130 96,500 -0.05(-1.57%)
Dec 30, 2009 3.160 3.220 3.130 3.180 113,803 -0.01(-0.31%)
Dec 29, 2009 3.180 3.250 3.140 3.190 211,806 +0.03(+0.95%)
Dec 28, 2009 3.150 3.180 3.010 3.160 258,572 +0.11(+3.61%)
Dec 24, 2009 2.890 3.120 2.870 3.050 173,598 +0.19(+6.64%)
Dec 23, 2009 2.830 2.900 2.830 2.860 211,550 +0.06(+2.14%)
Dec 22, 2009 2.790 2.850 2.770 2.800 156,362 +0.00(+0.00%)
Dec 21, 2009 2.780 2.890 2.770 2.800 291,480 +0.02(+0.72%)
Dec 18, 2009 2.810 2.830 2.770 2.780 231,389 +0.00(+0.00%)
Dec 17, 2009 2.810 2.880 2.760 2.780 140,365 -0.05(-1.77%)
Dec 16, 2009 2.850 2.890 2.700 2.830 486,996 +0.02(+0.71%)
Dec 15, 2009 2.920 2.950 2.805 2.810 149,911 -0.11(-3.77%)
Dec 14, 2009 2.940 2.980 2.900 2.920 115,213 +0.03(+1.04%)
Dec 11, 2009 2.820 2.920 2.750 2.890 230,006 +0.10(+3.58%)
Dec 10, 2009 2.910 2.950 2.760 2.790 221,400 -0.10(-3.46%)
Dec 09, 2009 2.920 2.960 2.800 2.890 120,677 -0.02(-0.69%)
Dec 08, 2009 2.940 2.990 2.900 2.910 51,037 -0.05(-1.69%)
Dec 07, 2009 2.920 2.990 2.900 2.960 98,755 +0.04(+1.37%)
Dec 04, 2009 2.930 2.950 2.875 2.920 110,650 +0.08(+2.82%)
Dec 03, 2009 3.010 3.028 2.810 2.840 149,106 -0.14(-4.70%)
Dec 02, 2009 3.000 3.010 2.950 2.980 143,412 +0.00(+0.00%)
Dec 01, 2009 3.050 3.100 2.940 2.980 154,420 -0.02(-0.67%)
Nov 30, 2009 3.000 3.030 2.945 3.000 154,860 -0.01(-0.33%)
Nov 27, 2009 3.000 3.070 2.750 3.010 108,199 -0.06(-1.95%)
Nov 25, 2009 3.070 3.110 3.050 3.070 92,966 -0.01(-0.32%)
Nov 24, 2009 3.160 3.200 3.050 3.080 203,881 -0.09(-2.84%)
Nov 23, 2009 2.850 3.180 2.800 3.170 238,082 +0.37(+13.21%)
Nov 20, 2009 2.770 2.850 2.750 2.800 139,101 +0.01(+0.36%)
Nov 19, 2009 2.880 2.880 2.790 2.790 145,235 -0.12(-4.12%)
Nov 18, 2009 2.940 2.970 2.890 2.910 99,590 -0.02(-0.68%)
Nov 17, 2009 3.020 3.030 2.870 2.930 120,215 -0.12(-3.93%)
Nov 16, 2009 2.960 3.100 2.960 3.050 110,792 +0.11(+3.74%)
Nov 13, 2009 2.999 3.039 2.930 2.940 75,746 -0.02(-0.68%)
Nov 12, 2009 3.060 3.070 2.940 2.960 89,412 -0.10(-3.27%)
Nov 11, 2009 3.090 3.140 3.020 3.060 88,591 +0.02(+0.66%)
Nov 10, 2009 3.270 3.290 3.020 3.040 90,850 -0.27(-8.16%)
Nov 09, 2009 3.440 3.460 3.150 3.310 302,626 -0.11(-3.22%)
Nov 06, 2009 3.120 3.580 3.010 3.420 578,918 +0.30(+9.62%)
Nov 05, 2009 3.070 3.180 3.050 3.120 91,467 +0.08(+2.63%)
Nov 04, 2009 3.120 3.180 3.000 3.040 106,001 -0.05(-1.62%)
Nov 03, 2009 3.000 3.150 3.000 3.090 90,725 +0.07(+2.32%)
Nov 02, 2009 2.990 3.180 2.970 3.020 346,098 +0.07(+2.37%)
Oct 30, 2009 3.120 3.200 2.880 2.950 292,784 -0.14(-4.53%)
Oct 29, 2009 3.230 3.320 3.050 3.090 220,298 -0.10(-3.13%)
Oct 28, 2009 3.390 3.390 3.190 3.190 112,992 -0.20(-5.90%)
Oct 27, 2009 3.410 3.510 3.360 3.390 123,298 +0.04(+1.19%)
Oct 26, 2009 3.450 3.650 3.340 3.350 220,991 -0.06(-1.76%)
Oct 23, 2009 3.600 3.830 3.390 3.410 238,408 -0.18(-5.01%)
Oct 22, 2009 3.900 3.900 3.450 3.590 306,567 -0.27(-6.99%)
Oct 21, 2009 3.930 4.030 3.840 3.860 154,026 -0.07(-1.78%)
Oct 20, 2009 3.910 4.080 3.900 3.930 130,192 -0.05(-1.26%)
Oct 19, 2009 4.090 4.090 3.960 3.980 57,783 -0.06(-1.49%)
Oct 16, 2009 4.090 4.110 4.020 4.040 69,989 -0.09(-2.18%)
Oct 15, 2009 4.110 4.160 3.980 4.130 102,897 +0.00(+0.00%)
Oct 14, 2009 4.110 4.160 4.042 4.130 72,815 +0.06(+1.47%)
Oct 13, 2009 4.090 4.100 4.060 4.070 24,535 -0.01(-0.25%)
Oct 12, 2009 4.100 4.140 4.050 4.080 33,081 -0.02(-0.49%)
Oct 09, 2009 4.040 4.150 4.000 4.100 104,863 +0.10(+2.50%)
Oct 08, 2009 4.150 4.150 3.980 4.000 107,152 -0.10(-2.44%)
Oct 07, 2009 4.070 4.130 4.070 4.100 20,701 -0.01(-0.24%)
Oct 06, 2009 4.000 4.110 3.990 4.110 101,243 +0.14(+3.53%)
Oct 05, 2009 4.030 4.120 3.920 3.970 72,855 -0.04(-1.00%)
Oct 02, 2009 3.950 4.100 3.910 4.010 109,072 +0.02(+0.50%)
Oct 01, 2009 4.100 4.100 3.990 3.990 110,324 -0.13(-3.16%)
Sep 30, 2009 4.130 4.250 4.060 4.120 105,809 -0.01(-0.24%)
Sep 29, 2009 4.270 4.270 4.100 4.130 96,883 -0.10(-2.36%)
Sep 28, 2009 4.070 4.290 4.020 4.230 156,258 +0.17(+4.19%)
Sep 25, 2009 4.140 4.210 4.030 4.060 139,264 -0.08(-1.93%)
Sep 24, 2009 4.390 4.400 4.130 4.140 172,624 -0.19(-4.39%)
Sep 23, 2009 4.340 4.400 4.310 4.330 89,264 +0.02(+0.46%)
Sep 22, 2009 4.390 4.400 4.310 4.310 126,461 -0.05(-1.15%)
Sep 21, 2009 4.340 4.370 4.250 4.360 148,761 -0.04(-0.91%)
Sep 18, 2009 4.430 4.450 4.280 4.400 233,753 -0.01(-0.23%)
Sep 17, 2009 4.510 4.511 4.370 4.410 152,784 -0.15(-3.29%)
Sep 16, 2009 4.440 4.640 4.360 4.560 148,661 +0.15(+3.40%)
Sep 15, 2009 4.350 4.450 4.350 4.410 43,933 +0.03(+0.68%)
Sep 14, 2009 4.340 4.410 4.250 4.380 68,815 -0.02(-0.45%)
Sep 11, 2009 4.640 4.650 4.380 4.400 200,312 -0.21(-4.56%)
Sep 10, 2009 4.660 4.660 4.520 4.610 79,026 -0.03(-0.65%)
Sep 09, 2009 4.620 4.830 4.610 4.640 77,465 +0.03(+0.65%)
Sep 08, 2009 4.550 4.850 4.540 4.610 208,656 +0.19(+4.30%)
Sep 04, 2009 4.300 4.420 4.270 4.420 63,866 +0.12(+2.79%)
Sep 03, 2009 4.310 4.330 4.200 4.300 60,248 +0.01(+0.23%)
Sep 02, 2009 4.280 4.390 4.250 4.290 76,863 +0.00(+0.00%)
Sep 01, 2009 4.360 4.550 4.280 4.290 107,684 -0.13(-2.94%)
Aug 31, 2009 4.600 4.600 4.310 4.420 97,084 -0.15(-3.28%)
Aug 28, 2009 4.780 4.820 4.500 4.570 141,204 -0.23(-4.79%)
Aug 27, 2009 4.940 4.940 4.600 4.800 129,704 -0.12(-2.44%)
Aug 26, 2009 4.600 4.930 4.520 4.920 216,440 +0.30(+6.49%)
Aug 25, 2009 4.310 4.670 4.280 4.620 206,214 +0.33(+7.69%)
Aug 24, 2009 4.170 4.390 4.170 4.290 187,894 +0.14(+3.37%)
Aug 21, 2009 4.100 4.200 4.080 4.150 148,786 +0.12(+2.98%)
Aug 20, 2009 4.080 4.169 4.000 4.030 51,150 -0.05(-1.23%)
Aug 19, 2009 3.930 4.100 3.800 4.080 174,853 +0.11(+2.77%)
Aug 18, 2009 4.010 4.080 3.920 3.970 114,207 -0.02(-0.50%)
Aug 17, 2009 4.060 4.080 3.940 3.990 86,723 -0.11(-2.68%)
Aug 14, 2009 4.130 4.260 4.090 4.100 133,286 -0.06(-1.44%)
Aug 13, 2009 4.180 4.210 4.080 4.160 87,615 +0.03(+0.73%)
Aug 12, 2009 4.140 4.320 4.020 4.130 255,197 +0.05(+1.23%)
Aug 11, 2009 4.250 4.300 4.040 4.080 83,974 -0.19(-4.45%)
Aug 10, 2009 4.090 4.290 4.060 4.270 167,459 +0.17(+4.15%)
Aug 07, 2009 4.400 4.400 3.920 4.100 376,203 -0.36(-8.07%)
Aug 06, 2009 4.750 4.750 4.440 4.460 170,414 -0.19(-4.09%)
Aug 05, 2009 4.890 4.920 4.620 4.650 103,033 -0.21(-4.32%)
Aug 04, 2009 4.920 5.020 4.840 4.860 130,587 -0.12(-2.41%)
Aug 03, 2009 4.900 5.010 4.900 4.980 83,214 +0.13(+2.68%)
Jul 31, 2009 4.740 4.909 4.740 4.850 99,220 +0.07(+1.46%)
Jul 30, 2009 4.770 4.960 4.750 4.780 61,045 +0.12(+2.58%)
Jul 29, 2009 4.780 4.780 4.550 4.660 63,042 -0.18(-3.72%)
Jul 28, 2009 4.980 5.000 4.730 4.840 59,070 -0.21(-4.16%)
Jul 27, 2009 5.160 5.200 4.910 5.050 202,030 -0.10(-1.94%)
Jul 24, 2009 4.990 5.150 4.867 5.150 70,439 +0.12(+2.39%)
Jul 23, 2009 4.750 5.050 4.743 5.030 166,063 +0.23(+4.79%)
Jul 22, 2009 4.640 4.830 4.590 4.800 126,908 +0.11(+2.35%)
Jul 21, 2009 4.760 4.795 4.600 4.690 65,021 -0.04(-0.85%)
Jul 20, 2009 4.760 4.760 4.470 4.730 99,003 +0.02(+0.42%)
Jul 17, 2009 4.740 4.800 4.520 4.710 62,645 +0.01(+0.21%)
Jul 16, 2009 4.420 4.760 4.410 4.700 84,906 +0.29(+6.58%)
Jul 15, 2009 4.300 4.470 4.240 4.410 104,801 +0.20(+4.75%)
Jul 14, 2009 4.210 4.430 4.190 4.210 92,783 -0.01(-0.24%)
Jul 13, 2009 4.100 4.250 4.080 4.220 385,377 +0.13(+3.18%)
Jul 10, 2009 4.150 4.200 4.080 4.090 44,392 -0.09(-2.15%)
Jul 09, 2009 4.310 4.400 4.150 4.180 56,870 -0.06(-1.42%)
Jul 08, 2009 4.390 4.490 4.170 4.240 67,635 -0.13(-2.97%)
Jul 07, 2009 4.490 4.560 4.366 4.370 88,368 -0.10(-2.24%)
Jul 06, 2009 4.580 4.600 4.400 4.470 158,439 -0.12(-2.61%)
Jul 02, 2009 4.900 4.960 4.590 4.590 149,967 -0.40(-8.02%)
Jul 01, 2009 4.980 5.320 4.920 4.990 144,979 +0.07(+1.42%)
Jun 30, 2009 5.140 5.140 4.900 4.920 141,303 -0.20(-3.91%)
Jun 29, 2009 5.120 5.280 5.100 5.120 117,026 +0.02(+0.39%)
Jun 26, 2009 5.110 5.260 4.890 5.100 909,656 -0.06(-1.16%)
Jun 25, 2009 4.890 5.170 4.830 5.160 150,493 +0.27(+5.52%)
Jun 24, 2009 5.050 5.133 4.890 4.890 82,732 +0.00(+0.00%)
Jun 23, 2009 4.990 5.200 4.850 4.890 161,791 -0.06(-1.21%)
Jun 22, 2009 5.360 5.360 4.950 4.950 141,033 -0.49(-9.01%)
Jun 19, 2009 5.200 5.590 5.085 5.440 239,215 +0.32(+6.25%)
Jun 18, 2009 5.020 5.190 4.990 5.120 34,896 +0.07(+1.39%)
Jun 17, 2009 5.040 5.205 4.880 5.050 109,470 +0.04(+0.80%)
Jun 16, 2009 5.350 5.430 4.970 5.010 113,962 -0.22(-4.21%)
Jun 15, 2009 5.500 5.500 5.110 5.230 117,407 -0.34(-6.10%)
Jun 12, 2009 5.610 5.770 5.380 5.570 89,832 -0.10(-1.76%)
Jun 11, 2009 5.420 5.860 5.390 5.670 101,323 +0.20(+3.66%)
Jun 10, 2009 5.830 5.940 5.340 5.470 233,954 -0.33(-5.69%)
Jun 09, 2009 6.070 6.100 5.780 5.800 143,537 -0.20(-3.33%)
Jun 08, 2009 5.960 6.150 5.910 6.000 65,300 -0.10(-1.64%)
Jun 05, 2009 6.230 6.230 6.000 6.100 85,960 -0.03(-0.49%)
Jun 04, 2009 6.030 6.160 5.810 6.130 118,808 +0.17(+2.85%)
Jun 03, 2009 5.960 6.260 5.850 5.960 183,697 -0.16(-2.61%)
Jun 02, 2009 5.910 6.120 5.800 6.120 175,212 +0.21(+3.55%)
Jun 01, 2009 5.550 5.920 5.490 5.910 247,374 +0.44(+8.04%)
May 29, 2009 5.130 5.490 4.920 5.470 162,596 +0.35(+6.84%)
May 28, 2009 5.080 5.170 4.940 5.120 145,547 +0.12(+2.40%)
May 27, 2009 4.930 5.150 4.800 5.000 129,992 +0.00(+0.00%)
May 26, 2009 4.940 5.090 4.850 5.000 259,456 +0.06(+1.21%)
May 22, 2009 5.140 5.200 4.940 4.940 81,631 -0.17(-3.33%)
May 21, 2009 5.210 5.340 5.010 5.110 279,002 -0.20(-3.77%)
May 20, 2009 5.320 5.400 5.250 5.310 132,941 +0.06(+1.14%)
May 19, 2009 5.270 5.350 5.200 5.250 93,444 -0.02(-0.38%)
May 18, 2009 5.240 5.300 5.110 5.270 133,749 +0.12(+2.33%)
May 15, 2009 5.240 5.300 5.080 5.150 129,833 -0.06(-1.15%)
May 14, 2009 5.080 5.500 5.080 5.210 159,831 -0.04(-0.76%)
May 13, 2009 5.300 5.370 5.080 5.250 136,857 -0.15(-2.78%)
May 12, 2009 5.280 5.430 5.200 5.400 215,144 +0.15(+2.86%)
May 11, 2009 5.510 5.820 4.960 5.250 407,668 -0.75(-12.50%)
May 08, 2009 5.820 6.030 5.690 6.000 122,760 +0.33(+5.82%)
May 07, 2009 6.040 6.100 5.500 5.670 199,162 -0.30(-5.03%)
May 06, 2009 6.100 6.150 5.860 5.970 110,050 -0.01(-0.17%)
May 05, 2009 5.970 6.020 5.800 5.980 132,861 -0.01(-0.17%)
May 04, 2009 5.982 6.150 5.630 5.990 185,029 +0.39(+6.96%)
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.