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

PulteGroup (NY: PHM )

119.07 +0.41 (+0.35%)
Official Closing Price Updated: 7:00 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 29, 2011 7.110 7.231 7.023 7.041 8,848,059 -0.10(-1.33%)
Apr 28, 2011 7.084 7.309 7.015 7.136 20,001,808 +0.23(+3.26%)
Apr 27, 2011 6.781 6.928 6.746 6.911 10,027,859 +0.16(+2.44%)
Apr 26, 2011 6.798 6.820 6.703 6.746 10,773,352 -0.01(-0.13%)
Apr 25, 2011 6.703 6.859 6.694 6.755 8,785,473 +0.02(+0.26%)
Apr 21, 2011 7.110 7.127 6.725 6.738 12,227,525 -0.32(-4.54%)
Apr 20, 2011 7.266 7.266 6.989 7.058 10,726,472 -0.08(-1.09%)
Apr 19, 2011 6.816 7.162 6.816 7.136 13,458,029 +0.35(+5.10%)
Apr 18, 2011 6.668 6.902 6.625 6.790 7,744,021 +0.02(+0.26%)
Apr 15, 2011 6.694 6.772 6.634 6.772 5,579,078 +0.14(+2.09%)
Apr 14, 2011 6.616 6.660 6.556 6.634 4,330,100 -0.03(-0.39%)
Apr 13, 2011 6.686 6.764 6.599 6.660 5,766,038 -0.01(-0.19%)
Apr 12, 2011 6.668 6.798 6.647 6.673 7,594,876 -0.06(-0.96%)
Apr 11, 2011 6.781 6.781 6.677 6.738 6,358,768 -0.03(-0.51%)
Apr 08, 2011 6.807 6.919 6.720 6.772 9,414,742 +0.03(+0.39%)
Apr 07, 2011 6.582 6.833 6.547 6.746 12,008,152 +0.17(+2.63%)
Apr 06, 2011 6.460 6.582 6.413 6.573 7,970,783 +0.14(+2.15%)
Apr 05, 2011 6.192 6.512 6.131 6.435 10,460,250 +0.09(+1.36%)
Apr 04, 2011 6.478 6.495 6.339 6.348 5,516,865 -0.13(-2.01%)
Apr 01, 2011 6.478 6.547 6.452 6.478 6,436,853 +0.07(+1.08%)
Mar 31, 2011 6.417 6.469 6.339 6.409 10,036,694 -0.03(-0.54%)
Mar 30, 2011 6.443 6.443 6.443 6.443 10,511,187 -0.18(-2.75%)
Mar 29, 2011 6.634 6.668 6.556 6.625 12,935,175 -0.01(-0.13%)
Mar 28, 2011 6.582 6.716 6.521 6.634 14,264,359 +0.08(+1.19%)
Mar 25, 2011 6.452 6.608 6.430 6.556 8,181,083 +0.13(+2.02%)
Mar 24, 2011 6.452 6.486 6.270 6.426 6,416,577 +0.02(+0.27%)
Mar 23, 2011 6.417 6.478 6.261 6.409 15,163,836 +0.23(+3.64%)
Mar 22, 2011 6.218 6.270 6.131 6.183 4,755,207 -0.05(-0.83%)
Mar 21, 2011 6.183 6.235 6.175 6.235 7,352,224 +0.07(+1.12%)
Mar 18, 2011 6.114 6.175 6.029 6.166 7,675,854 +0.16(+2.74%)
Mar 17, 2011 6.053 6.097 5.976 6.002 5,768,937 +0.03(+0.58%)
Mar 16, 2011 5.958 6.062 5.906 5.967 11,761,283 -0.10(-1.71%)
Mar 15, 2011 5.993 6.105 5.980 6.071 9,030,386 +0.08(+1.30%)
Mar 14, 2011 5.958 6.036 5.915 5.993 6,875,661 -0.08(-1.28%)
Mar 11, 2011 6.088 6.153 6.053 6.071 14,046,135 -0.07(-1.13%)
Mar 10, 2011 6.079 6.218 6.027 6.140 13,577,149 -0.04(-0.70%)
Mar 09, 2011 6.079 6.201 6.027 6.183 13,077,663 +0.04(+0.71%)
Mar 08, 2011 5.759 6.183 5.742 6.140 22,597,734 +0.48(+8.41%)
Mar 07, 2011 5.768 5.828 5.655 5.664 9,080,019 -0.09(-1.51%)
Mar 04, 2011 5.854 5.863 5.638 5.750 11,287,046 -0.10(-1.63%)
Mar 03, 2011 5.976 5.984 5.750 5.846 10,672,199 -0.03(-0.59%)
Mar 02, 2011 5.768 5.924 5.768 5.880 10,657,487 +0.12(+2.11%)
Mar 01, 2011 5.993 6.027 5.724 5.759 15,386,307 -0.22(-3.62%)
Feb 28, 2011 6.114 6.123 5.924 5.976 9,461,736 -0.08(-1.29%)
Feb 25, 2011 6.114 6.149 5.976 6.053 11,500,339 +0.02(+0.29%)
Feb 24, 2011 6.140 6.183 5.976 6.036 20,216,442 -0.11(-1.83%)
Feb 23, 2011 6.261 6.383 5.976 6.149 20,533,298 -0.09(-1.39%)
Feb 22, 2011 6.634 6.634 6.227 6.235 20,138,036 -0.50(-7.46%)
Feb 18, 2011 6.772 6.885 6.703 6.738 6,925,547 +0.02(+0.26%)
Feb 17, 2011 6.443 6.755 6.426 6.720 12,193,607 +0.24(+3.74%)
Feb 16, 2011 6.452 6.478 6.339 6.478 12,340,546 +0.16(+2.47%)
Feb 15, 2011 6.435 6.478 6.296 6.322 9,020,127 -0.15(-2.28%)
Feb 14, 2011 6.634 6.642 6.426 6.469 6,942,448 -0.16(-2.35%)
Feb 11, 2011 6.599 6.686 6.538 6.625 8,675,905 +0.00(+0.00%)
Feb 10, 2011 6.824 6.833 6.616 6.625 10,709,645 -0.15(-2.17%)
Feb 09, 2011 6.738 6.868 6.694 6.772 10,341,026 +0.03(+0.51%)
Feb 08, 2011 6.590 6.772 6.573 6.738 12,465,093 +0.15(+2.23%)
Feb 07, 2011 6.538 6.746 6.530 6.590 13,825,049 +0.06(+0.93%)
Feb 04, 2011 6.686 6.788 6.443 6.530 21,045,084 +0.00(+0.00%)
Feb 03, 2011 6.720 6.746 6.512 6.530 14,986,662 -0.33(-4.80%)
Feb 02, 2011 6.963 6.980 6.782 6.859 7,780,389 -0.16(-2.22%)
Feb 01, 2011 6.911 7.041 6.911 7.015 6,060,042 +0.18(+2.66%)
Jan 31, 2011 7.023 7.101 6.807 6.833 11,183,168 -0.16(-2.35%)
Jan 28, 2011 7.162 7.205 6.980 6.997 9,800,361 -0.14(-1.94%)
Jan 27, 2011 7.257 7.344 6.989 7.136 13,905,367 -0.16(-2.25%)
Jan 26, 2011 7.266 7.430 7.110 7.301 10,823,081 +0.09(+1.20%)
Jan 25, 2011 7.249 7.413 7.067 7.214 7,181,979 -0.09(-1.19%)
Jan 24, 2011 7.136 7.301 7.127 7.301 5,576,197 +0.16(+2.18%)
Jan 21, 2011 7.335 7.370 7.136 7.145 7,233,612 -0.11(-1.55%)
Jan 20, 2011 7.127 7.361 7.075 7.257 9,290,223 +0.09(+1.21%)
Jan 19, 2011 7.378 7.422 7.127 7.171 8,747,758 -0.23(-3.16%)
Jan 18, 2011 7.430 7.526 7.352 7.404 7,113,479 -0.12(-1.61%)
Jan 14, 2011 7.240 7.526 7.205 7.526 8,176,067 +0.29(+4.07%)
Jan 13, 2011 7.275 7.292 7.179 7.231 4,216,233 -0.06(-0.83%)
Jan 12, 2011 7.240 7.309 7.171 7.292 6,910,555 +0.12(+1.69%)
Jan 11, 2011 7.223 7.388 7.119 7.171 12,511,318 +0.07(+0.98%)
Jan 10, 2011 7.361 7.387 7.067 7.101 12,520,187 -0.36(-4.76%)
Jan 07, 2011 7.171 7.474 7.093 7.456 21,776,586 +0.33(+4.62%)
Jan 06, 2011 6.937 7.171 6.902 7.127 11,989,065 +0.22(+3.13%)
Jan 05, 2011 6.616 6.919 6.599 6.911 9,717,234 +0.25(+3.77%)
Jan 04, 2011 6.720 6.746 6.556 6.660 6,496,438 -0.08(-1.16%)
Jan 03, 2011 6.599 6.772 6.582 6.738 8,712,598 +0.23(+3.46%)
Dec 31, 2010 6.435 6.564 6.409 6.512 4,994,170 +0.07(+1.08%)
Dec 30, 2010 6.383 6.469 6.305 6.443 5,404,641 +0.06(+0.95%)
Dec 29, 2010 6.383 6.426 6.339 6.383 3,360,242 +0.00(+0.00%)
Dec 28, 2010 6.486 6.486 6.331 6.383 4,297,280 -0.10(-1.60%)
Dec 27, 2010 6.374 6.512 6.322 6.486 3,716,241 +0.10(+1.49%)
Dec 23, 2010 6.625 6.634 6.365 6.391 8,210,529 -0.23(-3.40%)
Dec 22, 2010 6.365 6.642 6.253 6.616 10,663,957 +0.26(+4.09%)
Dec 21, 2010 6.339 6.374 6.235 6.357 6,921,834 +0.06(+0.96%)
Dec 20, 2010 6.149 6.313 6.088 6.296 7,825,607 +0.18(+2.97%)
Dec 17, 2010 5.950 6.114 5.889 6.114 13,141,922 +0.16(+2.62%)
Dec 16, 2010 5.837 5.958 5.836 5.958 4,599,598 +0.15(+2.53%)
Dec 15, 2010 5.872 6.027 5.782 5.811 8,021,609 -0.10(-1.61%)
Dec 14, 2010 6.114 6.114 5.880 5.906 8,301,675 -0.18(-2.99%)
Dec 13, 2010 6.157 6.157 6.062 6.088 6,716,695 +0.01(+0.14%)
Dec 10, 2010 6.036 6.088 5.898 6.079 7,596,093 +0.05(+0.86%)
Dec 09, 2010 5.958 6.062 5.854 6.027 9,333,133 +0.10(+1.75%)
Dec 08, 2010 5.759 5.967 5.742 5.924 14,961,494 +0.17(+3.01%)
Dec 07, 2010 5.924 5.924 5.742 5.750 7,239,434 +0.04(+0.76%)
Dec 06, 2010 5.750 5.811 5.646 5.707 7,329,721 -0.10(-1.79%)
Dec 03, 2010 5.794 5.811 5.646 5.811 11,059,511 -0.03(-0.59%)
Dec 02, 2010 5.681 5.976 5.594 5.846 19,255,216 +0.18(+3.21%)
Dec 01, 2010 5.525 5.716 5.439 5.664 12,606,906 +0.24(+4.47%)
Nov 30, 2010 5.343 5.594 5.343 5.421 11,931,760 +0.02(+0.32%)
Nov 29, 2010 5.335 5.465 5.309 5.404 7,334,184 +0.03(+0.65%)
Nov 26, 2010 5.517 5.517 5.335 5.369 4,757,264 -0.19(-3.43%)
Nov 24, 2010 5.517 5.560 5.560 5.560 11,622,717 +0.13(+2.39%)
Nov 23, 2010 5.551 5.577 5.413 5.430 14,480,623 -0.20(-3.54%)
Nov 22, 2010 5.646 5.672 5.525 5.629 9,795,364 +0.00(+0.00%)
Nov 19, 2010 5.811 5.828 5.629 5.629 12,314,034 -0.18(-3.13%)
Nov 18, 2010 5.924 6.010 5.785 5.811 11,238,494 -0.03(-0.45%)
Nov 17, 2010 6.027 6.053 5.733 5.837 13,342,023 -0.13(-2.18%)
Nov 16, 2010 6.079 6.222 5.915 5.967 11,810,161 -0.16(-2.68%)
Nov 15, 2010 6.547 6.590 6.097 6.131 17,436,686 -0.36(-5.47%)
Nov 12, 2010 6.738 6.816 6.443 6.486 10,511,443 -0.33(-4.83%)
Nov 11, 2010 6.746 6.842 6.694 6.816 5,674,294 -0.03(-0.38%)
Nov 10, 2010 6.720 6.842 6.651 6.842 7,991,295 +0.13(+1.94%)
Nov 09, 2010 6.928 6.937 6.694 6.712 6,594,080 -0.16(-2.33%)
Nov 08, 2010 6.824 6.902 6.798 6.872 7,988,021 +0.06(+0.95%)
Nov 05, 2010 6.729 6.971 6.686 6.807 11,498,017 +0.10(+1.42%)
Nov 04, 2010 6.504 6.738 6.383 6.712 20,679,106 +0.26(+4.03%)
Nov 03, 2010 6.885 6.902 6.339 6.452 26,287,402 -0.54(-7.68%)
Nov 02, 2010 6.798 7.058 6.720 6.989 14,553,959 +0.24(+3.59%)
Nov 01, 2010 6.842 6.876 6.660 6.746 6,946,535 -0.05(-0.76%)
Oct 29, 2010 6.816 6.859 6.790 6.798 4,188,208 -0.01(-0.13%)
Oct 28, 2010 6.919 6.954 6.790 6.807 7,534,451 -0.07(-1.01%)
Oct 27, 2010 6.850 6.971 6.842 6.876 5,518,724 -0.15(-2.10%)
Oct 25, 2010 7.205 7.378 7.006 7.023 10,553,471 -0.11(-1.58%)
Oct 22, 2010 7.015 7.136 7.006 7.136 3,846,338 +0.13(+1.85%)
Oct 21, 2010 7.041 7.231 6.963 7.006 7,779,891 -0.03(-0.49%)
Oct 20, 2010 7.136 7.153 6.911 7.041 16,431,174 -0.10(-1.33%)
Oct 19, 2010 6.980 7.404 6.980 7.136 18,343,496 +0.03(+0.37%)
Oct 18, 2010 6.919 7.136 6.859 7.110 18,783,870 +0.21(+3.01%)
Oct 15, 2010 7.084 7.119 6.850 6.902 16,679,152 -0.10(-1.36%)
Oct 14, 2010 7.119 7.179 6.963 6.997 10,760,760 -0.09(-1.22%)
Oct 13, 2010 7.223 7.240 7.075 7.084 6,059,844 -0.09(-1.21%)
Oct 12, 2010 7.067 7.205 6.997 7.171 5,517,311 +0.08(+1.10%)
Oct 11, 2010 7.110 7.153 7.032 7.093 6,830,906 -0.03(-0.49%)
Oct 08, 2010 7.127 7.309 7.058 7.127 21,328,678 -0.14(-1.91%)
Oct 07, 2010 7.378 7.404 7.197 7.266 5,164,145 -0.08(-1.06%)
Oct 06, 2010 7.422 7.482 7.318 7.344 7,565,188 -0.10(-1.40%)
Oct 05, 2010 7.517 7.534 7.413 7.448 230 -0.03(-0.46%)
Oct 04, 2010 7.500 7.578 7.370 7.482 4,729,286 -0.08(-1.03%)
Oct 01, 2010 7.560 7.725 7.500 7.560 5,630,624 -0.02(-0.30%)
Sep 30, 2010 7.583 7.725 7.526 7.583 4,041 +0.01(+0.19%)
Sep 29, 2010 7.604 7.734 7.534 7.569 81,407 -0.10(-1.24%)
Sep 28, 2010 7.760 7.783 7.508 7.664 8,829,393 +0.11(+1.49%)
Sep 27, 2010 7.335 7.595 7.188 7.552 9,207,234 +0.26(+3.56%)
Sep 24, 2010 7.231 7.396 7.223 7.292 6,138,611 +0.21(+2.93%)
Sep 23, 2010 7.084 7.301 7.058 7.084 319 -0.18(-2.50%)
Sep 22, 2010 7.439 7.552 7.223 7.266 7,217,088 -0.11(-1.53%)
Sep 21, 2010 7.673 7.708 7.359 7.378 577 -0.12(-1.62%)
Sep 20, 2010 7.249 7.560 7.179 7.500 9,309,659 +0.36(+4.97%)
Sep 17, 2010 7.145 7.231 7.084 7.145 7,587,000 -0.28(-3.73%)
Sep 15, 2010 7.508 7.543 7.370 7.422 4,015,985 -0.16(-2.06%)
Sep 14, 2010 7.638 7.673 7.495 7.578 3,562,332 -0.06(-0.79%)
Sep 13, 2010 7.664 7.673 7.448 7.638 6,284,237 +0.06(+0.80%)
Sep 10, 2010 7.474 7.587 7.413 7.578 4,846,262 +0.10(+1.39%)
Sep 09, 2010 7.534 7.630 7.387 7.474 4,156,269 +0.03(+0.35%)
Sep 08, 2010 7.422 7.534 7.344 7.448 4,263,392 +0.03(+0.47%)
Sep 07, 2010 7.569 7.595 7.387 7.413 945 -0.20(-2.62%)
Sep 03, 2010 7.560 7.699 7.448 7.612 5,947,385 +0.16(+2.09%)
Sep 02, 2010 7.292 7.474 7.171 7.456 898 +0.17(+2.38%)
Sep 01, 2010 7.214 7.309 7.119 7.283 7,292,681 +0.29(+4.21%)
Aug 31, 2010 6.971 7.197 6.894 6.989 43,659 +0.00(+0.00%)
Aug 30, 2010 7.058 7.188 6.980 6.989 5,974,288 -0.09(-1.22%)
Aug 27, 2010 6.859 7.119 6.764 7.075 7,492,908 +0.13(+1.87%)
Aug 26, 2010 6.945 7.041 6.807 6.945 346 -0.05(-0.74%)
Aug 25, 2010 6.781 7.041 6.694 6.997 7,925,234 +0.21(+3.06%)
Aug 24, 2010 6.772 6.954 6.668 6.790 518 -0.08(-1.14%)
Aug 23, 2010 7.049 7.049 6.842 6.868 5,496,208 -0.10(-1.37%)
Aug 20, 2010 6.963 7.010 6.885 6.963 3,544,596 -0.07(-0.99%)
Aug 19, 2010 7.171 7.205 6.980 7.032 518 -0.21(-2.87%)
Aug 18, 2010 7.145 7.361 7.058 7.240 5,410,267 +0.07(+0.97%)
Aug 17, 2010 6.989 7.262 6.954 7.171 6,874,374 +0.26(+3.76%)
Aug 16, 2010 6.945 7.067 6.859 6.911 5,686,152 -0.10(-1.48%)
Aug 13, 2010 7.015 7.067 6.850 7.015 6,848,585 +0.14(+2.02%)
Aug 12, 2010 7.006 7.101 6.859 6.876 7,174,484 -0.25(-3.52%)
Aug 11, 2010 7.283 7.283 7.110 7.127 2,756 -0.44(-5.84%)
Aug 10, 2010 7.543 7.621 7.396 7.569 5,720,811 -0.10(-1.24%)
Aug 09, 2010 7.578 7.760 7.569 7.664 6,361,136 +0.16(+2.08%)
Aug 06, 2010 7.508 7.543 7.275 7.508 6,243,833 +0.10(+1.29%)
Aug 05, 2010 7.223 7.456 7.142 7.413 7,640,045 +0.16(+2.15%)
Aug 04, 2010 7.560 7.604 7.257 7.257 10,584,435 -0.04(-0.59%)
Aug 03, 2010 7.760 7.760 7.301 7.301 1,346 -0.48(-6.12%)
Aug 02, 2010 7.751 7.872 7.543 7.777 7,137,463 +0.17(+2.28%)
Jul 30, 2010 7.604 7.725 7.413 7.604 8,824,875 -0.02(-0.23%)
Jul 29, 2010 7.560 7.690 7.378 7.621 10,586,245 -0.12(-1.57%)
Jul 28, 2010 7.742 7.820 7.370 7.742 426 +0.00(+0.00%)
Jul 27, 2010 7.742 8.063 7.716 7.742 414 -0.11(-1.43%)
Jul 26, 2010 7.560 7.950 7.500 7.855 13,029,872 +0.36(+4.73%)
Jul 23, 2010 7.223 7.526 7.153 7.500 7,548,949 +0.28(+3.84%)
Jul 22, 2010 7.058 7.352 7.058 7.223 8,132,903 +0.25(+3.60%)
Jul 21, 2010 7.249 7.318 6.928 6.971 9,361,887 -0.22(-3.01%)
Jul 20, 2010 7.188 7.249 6.728 7.188 9,384,518 +0.32(+4.67%)
Jul 19, 2010 7.015 7.110 6.781 6.868 13,776,872 -0.10(-1.49%)
Jul 16, 2010 6.971 7.370 6.954 6.971 8,899,927 -0.31(-4.28%)
Jul 15, 2010 7.404 7.417 7.188 7.283 10,893,143 -0.11(-1.52%)
Jul 14, 2010 7.569 7.569 7.292 7.396 230 -0.23(-2.95%)
Jul 13, 2010 7.465 7.682 7.413 7.621 1,154 +0.39(+5.39%)
Jul 12, 2010 7.430 7.448 7.161 7.231 6,848,616 -0.22(-2.91%)
Jul 09, 2010 7.448 7.465 7.127 7.448 7,553,618 +0.28(+3.86%)
Jul 08, 2010 7.413 7.491 7.015 7.171 19,966,760 -0.19(-2.59%)
Jul 07, 2010 7.058 7.370 7.041 7.361 11,577,184 +0.31(+4.42%)
Jul 06, 2010 7.240 7.318 6.980 7.049 457 -0.02(-0.25%)
Jul 02, 2010 7.067 7.309 7.006 7.067 9,238,401 -0.20(-2.74%)
Jul 01, 2010 7.266 7.331 6.997 7.266 14,748,352 +0.10(+1.33%)
Jun 30, 2010 7.231 7.387 7.136 7.171 6,017 -0.08(-1.08%)
Jun 29, 2010 7.526 7.638 7.223 7.249 12,567,758 -0.48(-6.17%)
Jun 25, 2010 7.725 7.777 7.526 7.725 12,485,792 -0.08(-1.00%)
Jun 24, 2010 7.811 8.002 7.695 7.803 10,309,692 -0.03(-0.44%)
Jun 23, 2010 7.664 7.972 7.491 7.837 13,380,709 +0.16(+2.14%)
Jun 22, 2010 7.898 8.019 7.638 7.673 577 -0.25(-3.17%)
Jun 21, 2010 8.201 8.288 7.889 7.924 7,807,995 -0.18(-2.24%)
Jun 18, 2010 8.106 8.296 8.037 8.106 11,152,716 -0.13(-1.58%)
Jun 17, 2010 8.452 8.452 8.071 8.236 8,144,720 -0.21(-2.46%)
Jun 16, 2010 8.461 8.686 8.279 8.444 10,721,676 -0.16(-1.81%)
Jun 15, 2010 8.348 8.617 8.210 8.600 1,385 +0.39(+4.75%)
Jun 14, 2010 8.556 8.556 8.158 8.210 12,191,943 -0.06(-0.73%)
Jun 11, 2010 8.366 8.435 8.063 8.270 15,298,498 -0.19(-2.25%)
Jun 10, 2010 8.097 8.634 7.993 8.461 19,502,772 +0.52(+6.54%)
Jun 09, 2010 8.244 8.370 7.902 7.941 12,446,253 -0.20(-2.45%)
Jun 08, 2010 8.097 8.253 7.907 8.141 12,327,996 +0.00(+0.00%)
Jun 07, 2010 8.539 8.643 8.123 8.141 8,593,345 -0.36(-4.28%)
Jun 04, 2010 8.504 8.799 8.452 8.504 13,806,663 -0.42(-4.75%)
Jun 03, 2010 9.292 9.362 8.911 8.929 11,363,847 -0.37(-4.00%)
Jun 02, 2010 9.093 9.336 9.028 9.301 8,256,361 +0.24(+2.68%)
Jun 01, 2010 9.492 9.595 9.050 9.059 10,338,924 -0.59(-6.10%)
May 28, 2010 9.647 9.777 9.483 9.647 10,276,931 -0.02(-0.18%)
May 27, 2010 9.673 9.699 9.474 9.665 7,935,349 +0.30(+3.24%)
May 26, 2010 9.518 9.777 9.310 9.362 12,093,112 -0.04(-0.46%)
May 25, 2010 8.937 9.440 8.790 9.405 12,010,097 +0.17(+1.88%)
May 24, 2010 9.292 9.613 9.197 9.232 8,091,428 -0.16(-1.66%)
May 21, 2010 9.249 9.582 9.102 9.388 10,317,120 +0.07(+0.74%)
May 20, 2010 9.336 9.578 9.310 9.318 10,720,244 -0.45(-4.61%)
May 19, 2010 9.933 10.14 9.544 9.769 9,658,007 -0.22(-2.17%)
May 18, 2010 10.26 10.38 9.890 9.985 115 -0.10(-1.03%)
May 17, 2010 10.08 10.13 9.665 10.09 11,026,390 +0.05(+0.52%)
May 14, 2010 10.04 10.13 9.699 10.04 11,772,717 -0.20(-1.95%)
May 13, 2010 10.50 10.50 10.00 10.24 13,451,108 -0.32(-3.04%)
May 12, 2010 10.56 10.77 10.43 10.56 10,938,369 +0.04(+0.41%)
May 11, 2010 10.81 10.87 10.40 10.51 15,170,347 -0.08(-0.74%)
May 10, 2010 10.51 10.61 10.49 10.59 14,558,007 +0.91(+9.39%)
May 07, 2010 10.24 10.53 9.630 9.682 21,767,426 -0.63(-6.13%)
May 06, 2010 10.87 11.13 9.526 10.31 17,016,900 -0.72(-6.51%)
May 05, 2010 11.06 11.37 10.84 11.03 11,625,844 -0.31(-2.75%)
May 04, 2010 11.46 11.46 10.92 11.34 14,875,452 -0.25(-2.17%)
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.