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

Weyerhaeuser Co (NY: WY )

30.59 -0.32 (-1.04%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 21, 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 14.69 14.69 13.81 14.13 17,618,306 -0.60(-4.08%)
Apr 28, 2011 14.49 14.75 14.46 14.74 9,609,109 +0.18(+1.27%)
Apr 27, 2011 14.29 14.64 14.25 14.55 9,126,096 +0.31(+2.20%)
Apr 26, 2011 13.94 14.25 13.89 14.24 6,943,749 +0.36(+2.61%)
Apr 25, 2011 13.86 13.93 13.80 13.88 3,736,166 -0.02(-0.18%)
Apr 21, 2011 13.94 13.96 13.71 13.90 4,592,503 +0.01(+0.04%)
Apr 20, 2011 13.91 13.96 13.72 13.89 6,628,008 +0.23(+1.71%)
Apr 19, 2011 13.51 13.72 13.43 13.66 8,452,715 +0.16(+1.18%)
Apr 18, 2011 13.75 13.77 13.34 13.50 11,474,770 -0.44(-3.13%)
Apr 15, 2011 14.07 14.07 13.80 13.94 7,854,389 +0.12(+0.89%)
Apr 14, 2011 13.72 13.84 13.61 13.81 6,790,077 +0.04(+0.27%)
Apr 13, 2011 13.97 13.97 13.59 13.78 8,088,849 -0.08(-0.58%)
Apr 12, 2011 14.02 14.07 13.51 13.86 14,776,428 -0.33(-2.34%)
Apr 11, 2011 14.56 14.67 14.17 14.19 11,208,290 -0.31(-2.16%)
Apr 08, 2011 15.23 15.29 14.37 14.50 15,732,608 -0.30(-2.03%)
Apr 07, 2011 14.75 14.85 14.54 14.80 9,539,766 -0.01(-0.08%)
Apr 06, 2011 15.18 15.20 14.72 14.82 8,370,713 -0.32(-2.11%)
Apr 05, 2011 15.25 15.31 15.11 15.14 6,053,139 -0.20(-1.28%)
Apr 04, 2011 15.50 15.51 15.30 15.33 4,975,970 -0.11(-0.72%)
Apr 01, 2011 15.25 15.47 15.25 15.44 7,980,211 +0.33(+2.20%)
Mar 31, 2011 15.05 15.27 15.03 15.11 6,389,650 -0.01(-0.08%)
Mar 30, 2011 15.12 15.12 15.12 15.12 6,409,919 -0.01(-0.04%)
Mar 29, 2011 14.98 15.15 14.87 15.13 5,375,512 +0.13(+0.86%)
Mar 28, 2011 14.92 15.03 14.79 15.00 6,520,027 +0.12(+0.83%)
Mar 25, 2011 14.97 15.06 14.82 14.88 8,854,602 -0.07(-0.45%)
Mar 24, 2011 15.17 15.26 14.88 14.95 9,809,183 -0.10(-0.69%)
Mar 23, 2011 15.06 15.22 14.92 15.05 9,363,564 +0.01(+0.04%)
Mar 22, 2011 15.45 15.45 14.99 15.04 7,529,542 -0.35(-2.27%)
Mar 21, 2011 15.33 15.41 15.27 15.39 7,122,169 +0.41(+2.75%)
Mar 18, 2011 15.22 15.33 14.95 14.98 20,146,688 +0.04(+0.29%)
Mar 17, 2011 15.09 15.13 14.74 14.94 7,565,448 +0.21(+1.42%)
Mar 16, 2011 15.16 15.19 14.73 14.73 11,090,465 -0.44(-2.92%)
Mar 15, 2011 15.10 15.30 14.99 15.17 13,712,273 -0.06(-0.36%)
Mar 14, 2011 15.20 15.31 14.90 15.23 14,371,432 +0.25(+1.68%)
Mar 11, 2011 14.15 15.07 14.14 14.98 18,145,276 +0.88(+6.23%)
Mar 10, 2011 14.31 14.31 14.04 14.10 6,797,855 -0.40(-2.75%)
Mar 09, 2011 14.36 14.50 14.20 14.50 7,719,948 +0.14(+0.94%)
Mar 08, 2011 14.36 14.48 14.21 14.36 12,309,468 +0.02(+0.17%)
Mar 07, 2011 14.65 14.72 14.22 14.34 7,767,622 -0.14(-0.98%)
Mar 04, 2011 14.77 14.83 14.36 14.48 6,622,601 -0.33(-2.24%)
Mar 03, 2011 14.65 14.87 14.59 14.81 7,894,565 +0.35(+2.42%)
Mar 02, 2011 14.34 14.66 14.28 14.46 5,682,720 +0.11(+0.77%)
Mar 01, 2011 15.08 15.09 14.31 14.35 10,656,722 -0.64(-4.30%)
Feb 28, 2011 14.90 15.04 14.78 14.99 6,677,437 +0.13(+0.87%)
Feb 25, 2011 14.76 14.88 14.71 14.87 6,927,733 +0.25(+1.68%)
Feb 24, 2011 14.33 14.69 14.19 14.62 11,970,400 +0.23(+1.61%)
Feb 23, 2011 14.66 14.85 14.16 14.39 15,013,945 -0.29(-1.96%)
Feb 22, 2011 14.93 15.09 14.61 14.67 19,820,938 -0.68(-4.45%)
Feb 18, 2011 15.39 15.41 15.24 15.36 9,094,275 +0.00(+0.00%)
Feb 17, 2011 15.29 15.46 15.26 15.36 10,123,184 +0.04(+0.28%)
Feb 16, 2011 15.28 15.41 15.26 15.32 13,434,871 +0.05(+0.32%)
Feb 15, 2011 15.11 15.27 15.08 15.27 9,118,520 +0.11(+0.73%)
Feb 14, 2011 15.36 15.38 15.03 15.16 9,243,151 -0.23(-1.47%)
Feb 11, 2011 14.97 15.41 14.97 15.38 10,181,102 +0.29(+1.90%)
Feb 10, 2011 14.79 15.11 14.69 15.10 10,644,034 +0.25(+1.69%)
Feb 09, 2011 14.80 14.85 14.64 14.85 9,745,689 +0.01(+0.04%)
Feb 08, 2011 14.44 14.86 14.35 14.84 11,118,744 +0.43(+2.96%)
Feb 07, 2011 13.81 14.49 13.78 14.41 22,619,824 -0.42(-2.84%)
Feb 04, 2011 14.62 15.11 14.61 14.83 17,114,110 +0.44(+3.05%)
Feb 03, 2011 14.38 14.43 14.17 14.39 11,272,051 +0.01(+0.04%)
Feb 02, 2011 14.39 14.64 14.24 14.39 10,604,026 -0.20(-1.34%)
Feb 01, 2011 14.25 14.65 14.00 14.58 13,759,333 +0.43(+3.06%)
Jan 31, 2011 13.90 14.19 13.88 14.15 9,580,815 +0.31(+2.25%)
Jan 28, 2011 14.08 14.14 13.79 13.84 11,409,348 -0.21(-1.48%)
Jan 27, 2011 13.96 14.06 13.87 14.05 10,983,275 +0.11(+0.79%)
Jan 26, 2011 14.08 14.10 13.85 13.94 16,514,941 -0.10(-0.74%)
Jan 25, 2011 13.92 14.22 13.88 14.04 17,676,744 +0.13(+0.97%)
Jan 24, 2011 13.70 13.95 13.70 13.91 20,302,818 +0.18(+1.29%)
Jan 21, 2011 13.31 13.74 13.26 13.73 21,822,118 +0.54(+4.12%)
Jan 20, 2011 13.00 13.26 12.92 13.19 10,353,545 +0.18(+1.36%)
Jan 19, 2011 13.23 13.27 12.94 13.01 12,567,647 -0.25(-1.89%)
Jan 18, 2011 13.16 13.26 13.08 13.26 7,883,423 +0.05(+0.42%)
Jan 14, 2011 12.93 13.21 12.88 13.20 9,196,158 +0.18(+1.36%)
Jan 13, 2011 13.19 13.22 13.01 13.03 10,912,239 -0.13(-0.97%)
Jan 12, 2011 13.04 13.16 12.84 13.15 10,894,360 +0.26(+1.99%)
Jan 11, 2011 12.73 12.92 12.68 12.90 13,027,544 +0.20(+1.59%)
Jan 10, 2011 12.48 12.73 12.33 12.70 17,033,846 +0.14(+1.12%)
Jan 07, 2011 12.32 12.56 12.21 12.56 18,419,368 +0.34(+2.75%)
Jan 06, 2011 12.34 12.54 12.18 12.22 17,561,442 -0.09(-0.69%)
Jan 05, 2011 11.90 12.36 11.89 12.31 13,222,737 +0.37(+3.12%)
Jan 04, 2011 12.15 12.15 11.85 11.93 12,674,593 -0.13(-1.06%)
Jan 03, 2011 11.73 12.10 11.73 12.06 8,935,131 +0.51(+4.38%)
Dec 31, 2010 11.55 11.62 11.51 11.56 4,526,457 -0.01(-0.11%)
Dec 30, 2010 11.57 11.63 11.48 11.57 3,672,943 -0.03(-0.26%)
Dec 29, 2010 11.54 11.61 11.48 11.60 4,233,860 +0.10(+0.85%)
Dec 28, 2010 11.44 11.54 11.38 11.50 3,953,936 +0.08(+0.70%)
Dec 27, 2010 11.31 11.46 11.24 11.42 3,878,786 +0.09(+0.81%)
Dec 23, 2010 11.28 11.34 11.24 11.33 4,752,066 +0.07(+0.65%)
Dec 22, 2010 11.31 11.31 11.22 11.26 10,028,393 +0.02(+0.16%)
Dec 21, 2010 11.35 11.40 11.22 11.24 9,978,700 -0.04(-0.38%)
Dec 20, 2010 11.20 11.31 11.11 11.28 6,621,276 +0.20(+1.76%)
Dec 17, 2010 11.00 11.20 10.96 11.09 13,481,081 +0.10(+0.95%)
Dec 16, 2010 10.84 11.01 10.79 10.98 8,226,075 +0.13(+1.18%)
Dec 15, 2010 10.92 10.99 10.83 10.85 10,467,359 -0.09(-0.78%)
Dec 14, 2010 10.97 10.99 10.87 10.94 7,495,731 +0.01(+0.11%)
Dec 13, 2010 10.92 11.01 10.87 10.93 10,580,509 +0.09(+0.79%)
Dec 10, 2010 10.88 10.92 10.74 10.84 5,767,379 +0.05(+0.45%)
Dec 09, 2010 10.61 10.82 10.59 10.79 8,479,085 +0.24(+2.32%)
Dec 08, 2010 10.87 10.87 10.49 10.55 11,259,240 -0.34(-3.14%)
Dec 07, 2010 11.18 11.18 10.85 10.89 8,161,417 +0.09(+0.79%)
Dec 06, 2010 10.77 10.84 10.66 10.80 4,333,045 +0.00(+0.00%)
Dec 03, 2010 10.63 10.82 10.61 10.80 4,396,091 +0.10(+0.91%)
Dec 02, 2010 10.41 10.72 10.36 10.71 6,753,470 +0.30(+2.87%)
Dec 01, 2010 10.37 10.48 10.26 10.41 5,575,753 +0.22(+2.16%)
Nov 30, 2010 10.21 10.26 10.13 10.19 6,722,861 -0.09(-0.83%)
Nov 29, 2010 10.26 10.32 10.11 10.27 6,100,056 -0.12(-1.17%)
Nov 26, 2010 10.46 10.47 10.33 10.40 2,763,606 -0.16(-1.50%)
Nov 24, 2010 10.44 10.55 10.55 10.55 3,105,858 +0.20(+1.95%)
Nov 23, 2010 10.38 10.50 10.27 10.35 7,242,028 -0.12(-1.17%)
Nov 22, 2010 10.42 10.59 10.37 10.47 5,886,345 -0.01(-0.12%)
Nov 19, 2010 10.54 10.55 10.41 10.49 5,076,861 -0.05(-0.52%)
Nov 18, 2010 10.55 10.74 10.51 10.54 6,038,103 +0.10(+0.99%)
Nov 17, 2010 10.32 10.65 10.28 10.44 7,009,876 +0.12(+1.12%)
Nov 16, 2010 10.64 10.68 10.27 10.32 7,889,095 -0.35(-3.32%)
Nov 15, 2010 10.69 10.99 10.62 10.68 9,356,318 +0.02(+0.23%)
Nov 12, 2010 10.74 10.87 10.54 10.65 6,817,457 -0.18(-1.69%)
Nov 11, 2010 10.65 10.88 10.58 10.84 5,651,482 +0.07(+0.68%)
Nov 10, 2010 10.60 10.82 10.52 10.76 6,482,526 +0.18(+1.73%)
Nov 09, 2010 10.88 10.97 10.51 10.58 11,602,059 +0.01(+0.12%)
Nov 08, 2010 10.63 10.88 10.46 10.57 8,630,779 -0.12(-1.09%)
Nov 05, 2010 10.38 10.73 10.33 10.68 9,225,555 +0.35(+3.40%)
Nov 04, 2010 10.15 10.41 10.10 10.33 8,902,054 +0.31(+3.08%)
Nov 03, 2010 10.02 10.14 9.889 10.02 8,178,824 +0.04(+0.37%)
Nov 02, 2010 10.05 10.07 9.938 9.987 4,642,307 +0.04(+0.37%)
Nov 01, 2010 9.962 10.09 9.847 9.950 6,870,449 +0.08(+0.80%)
Oct 29, 2010 9.652 9.944 9.640 9.871 10,927,448 +0.32(+3.38%)
Oct 28, 2010 9.676 9.731 9.421 9.548 6,378,606 -0.07(-0.76%)
Oct 27, 2010 9.542 9.621 9.524 9.621 5,055,718 -0.11(-1.13%)
Oct 25, 2010 9.640 9.737 9.567 9.731 8,448,504 +0.16(+1.72%)
Oct 22, 2010 9.475 9.573 9.451 9.567 5,180,654 +0.12(+1.29%)
Oct 21, 2010 9.360 9.506 9.323 9.445 6,744,721 +0.13(+1.44%)
Oct 20, 2010 9.299 9.390 9.226 9.311 7,565,647 +0.04(+0.46%)
Oct 19, 2010 9.256 9.439 9.189 9.268 8,550,876 -0.05(-0.59%)
Oct 18, 2010 9.445 9.488 9.299 9.323 10,368,935 -0.12(-1.29%)
Oct 15, 2010 9.658 9.658 9.348 9.445 10,219,529 -0.15(-1.52%)
Oct 14, 2010 9.664 9.701 9.506 9.591 7,612,906 -0.15(-1.56%)
Oct 13, 2010 9.707 9.841 9.621 9.743 7,862,589 +0.10(+1.07%)
Oct 12, 2010 9.621 9.676 9.495 9.640 5,851,358 +0.05(+0.57%)
Oct 11, 2010 9.621 9.707 9.561 9.585 3,756,350 -0.04(-0.44%)
Oct 08, 2010 9.628 9.743 9.585 9.628 6,874,942 -0.07(-0.75%)
Oct 07, 2010 9.804 9.828 9.640 9.701 4,667,093 -0.07(-0.75%)
Oct 06, 2010 9.774 9.804 9.676 9.774 6,177,902 -0.04(-0.43%)
Oct 05, 2010 9.737 9.841 9.646 9.816 164 +0.21(+2.22%)
Oct 04, 2010 9.725 9.828 9.561 9.603 8,036,246 -0.19(-1.93%)
Oct 01, 2010 9.792 9.847 9.664 9.792 7,785,105 +0.21(+2.16%)
Sep 30, 2010 9.926 9.926 9.536 9.585 492 -0.23(-2.36%)
Sep 29, 2010 9.950 9.987 9.786 9.816 2,464 -0.15(-1.53%)
Sep 28, 2010 9.950 10.02 9.804 9.968 657 +0.00(+0.00%)
Sep 27, 2010 9.938 10.05 9.862 9.968 7,363,612 +0.03(+0.31%)
Sep 24, 2010 9.725 9.962 9.707 9.938 10,453,976 +0.32(+3.35%)
Sep 23, 2010 9.615 9.707 9.433 9.615 10,257,743 +0.01(+0.06%)
Sep 22, 2010 9.348 9.634 9.329 9.609 13,963,609 +0.24(+2.53%)
Sep 21, 2010 9.585 9.615 9.299 9.372 14,567,672 -0.12(-1.28%)
Sep 20, 2010 9.761 9.761 9.494 9.494 12,649,417 -0.23(-2.32%)
Sep 17, 2010 9.719 9.768 9.524 9.719 10,010,415 +0.02(+0.25%)
Sep 15, 2010 9.755 9.828 9.615 9.694 9,495,280 -0.10(-0.99%)
Sep 14, 2010 9.914 9.974 9.719 9.792 8,199,181 -0.16(-1.59%)
Sep 13, 2010 10.04 10.10 9.865 9.950 8,823,306 +0.04(+0.43%)
Sep 10, 2010 9.847 9.956 9.798 9.907 6,380,543 +0.06(+0.62%)
Sep 09, 2010 9.932 9.987 9.761 9.847 8,565,709 +0.12(+1.19%)
Sep 08, 2010 9.567 9.834 9.524 9.731 10,052,703 +0.07(+0.76%)
Sep 07, 2010 9.883 9.895 9.609 9.658 938 -0.32(-3.17%)
Sep 03, 2010 10.05 10.16 9.956 9.974 12,826,115 +0.00(+0.00%)
Sep 02, 2010 9.914 10.01 9.810 9.974 489 +0.02(+0.18%)
Sep 01, 2010 9.670 10.01 9.585 9.956 17,147,082 +0.42(+4.40%)
Aug 31, 2010 9.530 9.694 9.390 9.536 34,193 +0.09(+0.97%)
Aug 30, 2010 9.579 9.579 9.421 9.445 4,343,590 -0.16(-1.65%)
Aug 27, 2010 9.402 9.664 9.348 9.603 6,987,291 +0.15(+1.61%)
Aug 26, 2010 9.603 9.652 9.415 9.451 249 -0.08(-0.83%)
Aug 25, 2010 9.366 9.585 9.165 9.530 7,708,294 +0.11(+1.16%)
Aug 24, 2010 9.494 9.536 9.342 9.421 792 -0.19(-2.03%)
Aug 23, 2010 9.889 10.02 9.597 9.615 6,874,497 -0.21(-2.17%)
Aug 20, 2010 9.749 9.932 9.737 9.828 5,646,812 -0.01(-0.12%)
Aug 19, 2010 10.16 10.16 9.816 9.841 463 -0.35(-3.46%)
Aug 18, 2010 10.29 10.30 10.10 10.19 3,807,085 -0.10(-1.01%)
Aug 17, 2010 9.950 10.36 9.950 10.30 4,629,339 +0.41(+4.12%)
Aug 16, 2010 9.895 10.09 9.877 9.889 3,277,889 -0.07(-0.67%)
Aug 13, 2010 9.956 10.11 9.950 9.956 3,590,914 -0.06(-0.61%)
Aug 12, 2010 9.877 10.15 9.798 10.02 6,622,107 +0.06(+0.61%)
Aug 11, 2010 10.30 10.35 9.920 9.956 9,168,556 -0.54(-5.16%)
Aug 10, 2010 10.50 10.63 10.35 10.50 4,769,780 -0.10(-0.92%)
Aug 09, 2010 10.60 10.62 10.51 10.60 3,534,402 +0.15(+1.40%)
Aug 06, 2010 10.45 10.52 10.26 10.45 4,575,940 -0.04(-0.41%)
Aug 05, 2010 10.75 10.79 10.46 10.49 4,961,117 -0.16(-1.49%)
Aug 04, 2010 10.44 10.72 10.40 10.65 328 +0.32(+3.06%)
Aug 03, 2010 10.30 10.41 10.14 10.33 5,844,320 +0.04(+0.41%)
Aug 02, 2010 10.15 10.32 10.01 10.29 9,130,217 +0.42(+4.25%)
Jul 30, 2010 9.871 10.04 9.719 9.871 9,297,040 -0.16(-1.64%)
Jul 29, 2010 10.16 10.27 9.938 10.04 9,600,344 -0.06(-0.60%)
Jul 28, 2010 10.10 10.32 10.00 10.10 277 -0.23(-2.18%)
Jul 27, 2010 10.32 10.54 10.26 10.32 369 -0.05(-0.53%)
Jul 26, 2010 10.21 10.39 10.08 10.38 10,111,061 +0.26(+2.53%)
Jul 23, 2010 9.798 10.13 9.774 10.12 10,515,851 +0.32(+3.23%)
Jul 22, 2010 9.676 9.871 9.555 9.804 13,611,139 +0.37(+3.94%)
Jul 21, 2010 9.859 9.859 9.323 9.433 20,058,096 -0.27(-2.76%)
Jul 20, 2010 9.701 10.04 9.293 9.701 16,791,948 -13.27(-57.77%)
Jul 19, 2010 22.14 22.98 22.14 22.97 17,796,202 +0.73(+3.28%)
Jul 16, 2010 22.24 22.43 21.83 22.24 14,631,127 +0.21(+0.95%)
Jul 15, 2010 21.90 22.38 21.58 22.03 9,430,607 +0.14(+0.63%)
Jul 14, 2010 22.14 22.14 21.55 21.90 6,389,685 -0.19(-0.87%)
Jul 13, 2010 21.77 22.61 21.65 22.09 11,852,872 +0.75(+3.50%)
Jul 12, 2010 20.83 23.03 20.39 21.34 15,151,217 +1.66(+8.43%)
Jul 09, 2010 19.68 19.77 19.41 19.68 2,836,836 +0.11(+0.56%)
Jul 08, 2010 19.63 19.72 19.24 19.57 3,006,121 +0.13(+0.65%)
Jul 07, 2010 18.94 19.46 18.83 19.45 4,675,617 +0.60(+3.21%)
Jul 06, 2010 19.26 19.31 18.59 18.84 1,562 -0.10(-0.52%)
Jul 02, 2010 18.94 19.48 18.78 18.94 3,385,940 -0.36(-1.85%)
Jul 01, 2010 19.25 19.59 18.85 19.30 6,500,704 -0.03(-0.17%)
Jun 30, 2010 19.36 19.68 19.30 19.33 2,046 -0.11(-0.56%)
Jun 29, 2010 19.78 19.84 19.30 19.44 7,109,421 -1.04(-5.09%)
Jun 25, 2010 20.48 20.63 20.29 20.48 6,159,952 +0.00(+0.00%)
Jun 24, 2010 21.13 21.26 20.45 20.48 8,432,056 -0.83(-3.89%)
Jun 23, 2010 20.83 21.41 20.63 21.31 5,795,101 +0.41(+1.97%)
Jun 22, 2010 21.66 21.88 20.84 20.90 364 -0.76(-3.52%)
Jun 21, 2010 21.94 22.09 21.54 21.66 5,589,509 +0.11(+0.51%)
Jun 18, 2010 21.55 21.81 21.52 21.55 4,479,412 -0.10(-0.46%)
Jun 17, 2010 22.09 22.10 21.43 21.65 4,637,219 -0.29(-1.30%)
Jun 16, 2010 22.10 22.24 21.81 21.94 182 -0.44(-1.96%)
Jun 15, 2010 22.38 22.43 22.01 22.38 182 +0.17(+0.77%)
Jun 14, 2010 22.71 22.94 22.16 22.21 3,880,237 -0.31(-1.39%)
Jun 11, 2010 21.87 22.57 21.87 22.52 3,476,837 +0.44(+2.02%)
Jun 10, 2010 21.81 22.13 21.64 22.08 3,141,555 +0.69(+3.21%)
Jun 09, 2010 21.97 22.11 21.25 21.39 4,509,086 -0.31(-1.44%)
Jun 08, 2010 21.42 21.76 21.09 21.70 4,732,599 +0.30(+1.39%)
Jun 07, 2010 22.04 22.07 21.38 21.41 6,745,150 -0.63(-2.84%)
Jun 04, 2010 22.03 22.76 21.94 22.03 5,012,366 -1.02(-4.41%)
Jun 03, 2010 23.31 23.48 22.78 23.05 2,763,680 -0.26(-1.13%)
Jun 02, 2010 22.88 23.32 22.72 23.31 3,559,772 +0.60(+2.64%)
Jun 01, 2010 23.04 23.50 22.66 22.71 3,859,050 -0.67(-2.87%)
May 28, 2010 23.38 24.08 23.21 23.38 3,830,995 -0.31(-1.30%)
May 27, 2010 23.43 23.71 23.15 23.69 5,754,564 +0.86(+3.78%)
May 26, 2010 23.11 23.52 22.80 22.83 364 +0.02(+0.10%)
May 25, 2010 22.25 22.81 21.88 22.81 6,520,971 -0.08(-0.34%)
May 24, 2010 23.50 23.70 22.81 22.88 3,574,625 -0.72(-3.05%)
May 21, 2010 22.43 23.69 22.32 23.60 5,295,289 +0.57(+2.48%)
May 20, 2010 23.18 23.81 23.03 23.03 182 -1.08(-4.46%)
May 19, 2010 24.20 24.43 23.47 24.11 5,589,052 -0.30(-1.24%)
May 18, 2010 25.38 25.79 24.23 24.41 4,578,371 -0.70(-2.80%)
May 17, 2010 25.44 25.79 24.53 25.11 3,723,625 -0.20(-0.78%)
May 14, 2010 25.31 25.67 25.01 25.31 3,523,686 -0.53(-2.06%)
May 13, 2010 26.41 26.49 25.73 25.84 2,685,509 -0.72(-2.71%)
May 12, 2010 26.07 26.57 25.98 26.56 3,101,791 +0.67(+2.59%)
May 11, 2010 26.14 26.35 25.88 25.89 4,252,473 -0.15(-0.59%)
May 10, 2010 25.78 26.07 25.61 26.05 4,744,242 +1.52(+6.18%)
May 07, 2010 24.51 25.46 24.14 24.53 6,509,674 -0.47(-1.87%)
May 06, 2010 24.96 26.76 23.07 25.00 1,456 -0.99(-3.82%)
May 05, 2010 26.23 26.85 25.99 25.99 3,938,598 -0.74(-2.77%)
May 04, 2010 27.43 27.44 26.45 26.73 4,120,724 -1.14(-4.10%)
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.