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

The Ensign Group IN (NQ: ENSG )

119.29 -0.50 (-0.42%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 20, 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 (%)
Aug 31, 2011 5.516 5.568 5.405 5.533 546,450 +0.02(+0.39%)
Aug 30, 2011 5.504 5.571 5.440 5.511 750,993 -0.04(-0.64%)
Aug 29, 2011 5.433 5.559 5.044 5.547 1,187,322 +0.16(+3.00%)
Aug 26, 2011 5.231 5.417 5.101 5.386 202,082 +0.13(+2.39%)
Aug 25, 2011 5.478 5.542 5.196 5.260 272,782 -0.19(-3.57%)
Aug 24, 2011 5.457 5.540 5.338 5.454 395,953 -0.01(-0.17%)
Aug 23, 2011 5.210 5.471 5.151 5.464 487,796 +0.26(+4.92%)
Aug 22, 2011 5.331 5.443 5.146 5.208 448,193 -0.02(-0.32%)
Aug 19, 2011 5.061 5.324 5.030 5.224 635,565 +0.09(+1.85%)
Aug 18, 2011 5.260 5.291 4.959 5.129 859,560 -0.22(-4.12%)
Aug 17, 2011 5.483 5.483 5.260 5.350 642,292 -0.12(-2.13%)
Aug 16, 2011 5.355 5.559 5.236 5.466 905,380 +0.08(+1.54%)
Aug 15, 2011 5.125 5.433 5.089 5.383 963,878 +0.28(+5.58%)
Aug 12, 2011 5.134 5.191 5.018 5.099 532,456 -0.03(-0.56%)
Aug 11, 2011 4.914 5.172 4.814 5.127 815,485 +0.23(+4.80%)
Aug 10, 2011 5.070 5.070 4.814 4.892 970,947 -0.27(-5.15%)
Aug 09, 2011 5.025 5.186 4.660 5.158 765,779 +0.36(+7.41%)
Aug 08, 2011 4.930 5.075 4.783 4.802 1,270,793 -0.22(-4.35%)
Aug 05, 2011 5.177 5.296 4.902 5.020 878,392 -0.12(-2.35%)
Aug 04, 2011 5.250 5.322 5.049 5.141 1,097,052 -0.11(-2.17%)
Aug 03, 2011 5.065 5.281 4.890 5.255 847,185 +0.18(+3.46%)
Aug 02, 2011 5.170 5.241 4.925 5.080 1,615,018 -0.16(-3.08%)
Aug 01, 2011 6.045 6.045 4.653 5.241 5,475,389 -1.50(-22.22%)
Jul 29, 2011 6.479 6.757 6.361 6.738 617,234 +0.23(+3.54%)
Jul 28, 2011 6.598 6.681 6.496 6.508 441,183 -0.05(-0.76%)
Jul 27, 2011 6.767 6.804 6.553 6.558 549,447 -0.23(-3.36%)
Jul 26, 2011 6.738 6.823 6.612 6.785 510,139 +0.07(+1.06%)
Jul 25, 2011 6.724 6.873 6.700 6.714 417,285 -0.10(-1.53%)
Jul 22, 2011 6.785 6.916 6.693 6.819 788,308 -0.06(-0.90%)
Jul 21, 2011 6.838 6.961 6.800 6.880 593,753 +0.05(+0.69%)
Jul 20, 2011 7.120 7.272 6.809 6.833 780,641 -0.26(-3.68%)
Jul 19, 2011 7.056 7.156 6.994 7.094 476,125 +0.09(+1.32%)
Jul 18, 2011 7.025 7.054 6.906 7.001 792,371 +0.05(+0.65%)
Jul 15, 2011 7.241 7.493 6.833 6.956 2,185,792 -0.36(-4.87%)
Jul 14, 2011 7.462 7.530 7.269 7.312 512,575 -0.14(-1.85%)
Jul 13, 2011 7.568 7.595 7.417 7.450 486,244 -0.09(-1.16%)
Jul 12, 2011 7.426 7.592 7.426 7.538 298,758 +0.07(+0.99%)
Jul 11, 2011 7.390 7.474 7.307 7.464 646,835 -0.02(-0.22%)
Jul 08, 2011 7.670 7.670 7.357 7.481 934,463 -0.24(-3.07%)
Jul 07, 2011 7.630 7.746 7.576 7.718 471,952 +0.13(+1.69%)
Jul 06, 2011 7.267 7.602 7.267 7.590 716,975 +0.29(+3.93%)
Jul 05, 2011 7.118 7.312 7.106 7.303 866,877 +0.22(+3.08%)
Jul 01, 2011 7.220 7.220 6.847 7.084 1,639,683 -0.13(-1.74%)
Jun 30, 2011 7.355 7.440 7.156 7.210 1,488,896 -0.14(-1.84%)
Jun 29, 2011 7.604 7.625 7.319 7.345 818,667 -0.26(-3.40%)
Jun 28, 2011 7.656 7.689 7.592 7.604 811,705 -0.05(-0.67%)
Jun 27, 2011 7.686 7.738 7.603 7.655 713,536 -0.05(-0.71%)
Jun 24, 2011 7.650 7.724 7.567 7.710 1,538,299 +0.05(+0.68%)
Jun 23, 2011 7.572 7.733 7.534 7.657 428,644 +0.03(+0.40%)
Jun 22, 2011 7.636 7.681 7.591 7.627 301,953 -0.02(-0.28%)
Jun 21, 2011 7.667 7.717 7.570 7.648 356,253 +0.03(+0.34%)
Jun 20, 2011 7.579 7.665 7.553 7.622 366,897 +0.01(+0.09%)
Jun 17, 2011 7.563 7.641 7.518 7.615 695,339 +0.08(+1.10%)
Jun 16, 2011 7.466 7.577 7.335 7.532 513,905 +0.08(+1.02%)
Jun 15, 2011 7.432 7.579 7.397 7.456 453,994 +0.00(+0.03%)
Jun 14, 2011 7.421 7.532 7.328 7.454 529,649 +0.13(+1.71%)
Jun 13, 2011 7.110 7.371 7.110 7.328 564,388 +0.22(+3.13%)
Jun 10, 2011 7.008 7.190 7.008 7.106 521,922 +0.04(+0.50%)
Jun 09, 2011 6.942 7.113 6.918 7.070 307,809 +0.16(+2.37%)
Jun 08, 2011 6.888 6.987 6.881 6.907 530,164 -0.01(-0.14%)
Jun 07, 2011 6.940 7.102 6.890 6.916 292,094 +0.00(+0.07%)
Jun 06, 2011 6.902 6.987 6.869 6.911 543,619 +0.05(+0.76%)
Jun 03, 2011 6.871 6.926 6.812 6.859 319,310 -0.07(-0.99%)
May 24, 2011 6.892 6.956 6.857 6.928 356,109 +0.06(+0.86%)
May 23, 2011 6.828 6.909 6.821 6.869 253,209 -0.06(-0.85%)
May 20, 2011 6.892 6.985 6.871 6.928 269,046 +0.00(+0.03%)
May 19, 2011 6.956 6.985 6.874 6.926 343,696 +0.00(+0.07%)
May 18, 2011 6.899 6.968 6.876 6.921 312,842 +0.05(+0.72%)
May 17, 2011 6.620 6.892 6.620 6.871 479,013 +0.26(+3.98%)
May 16, 2011 6.682 6.738 6.535 6.608 343,257 -0.09(-1.31%)
May 13, 2011 6.615 6.703 6.561 6.696 462,594 +0.06(+0.96%)
May 12, 2011 6.535 6.658 6.407 6.632 330,093 +0.08(+1.23%)
May 11, 2011 6.651 6.672 6.485 6.551 195,299 -0.10(-1.50%)
May 10, 2011 6.506 6.672 6.490 6.651 331,537 +0.14(+2.22%)
May 09, 2011 6.549 6.682 6.452 6.506 528,192 -0.08(-1.26%)
May 06, 2011 6.677 6.817 6.556 6.589 322,679 -0.04(-0.54%)
May 05, 2011 6.492 6.850 6.469 6.625 499,997 +0.11(+1.64%)
May 04, 2011 6.606 6.793 6.480 6.518 325,039 -0.11(-1.71%)
May 03, 2011 6.708 6.743 6.601 6.632 439,453 -0.08(-1.13%)
May 02, 2011 6.734 6.793 6.537 6.708 746,490 +0.16(+2.39%)
Apr 29, 2011 6.966 7.096 6.179 6.551 1,547,035 -0.96(-12.77%)
Apr 28, 2011 7.447 7.537 7.342 7.511 301,995 -0.02(-0.22%)
Apr 27, 2011 7.603 7.717 7.470 7.527 618,730 -0.09(-1.18%)
Apr 26, 2011 7.627 7.776 7.617 7.617 277,207 -0.00(-0.06%)
Apr 25, 2011 7.617 7.698 7.544 7.622 273,243 +0.04(+0.56%)
Apr 21, 2011 7.603 7.603 7.527 7.579 157,938 +0.02(+0.30%)
Apr 20, 2011 7.556 7.582 7.516 7.557 162,811 +0.07(+0.97%)
Apr 19, 2011 7.421 7.565 7.421 7.484 218,419 +0.09(+1.25%)
Apr 18, 2011 7.494 7.537 7.354 7.392 430,122 -0.14(-1.86%)
Apr 15, 2011 7.345 7.577 7.345 7.532 322,565 +0.02(+0.25%)
Apr 14, 2011 7.392 7.529 7.319 7.513 267,923 +0.09(+1.15%)
Apr 13, 2011 7.480 7.567 7.413 7.428 270,524 -0.01(-0.13%)
Apr 12, 2011 7.380 7.596 7.380 7.437 410,375 -0.10(-1.29%)
Apr 11, 2011 8.020 8.020 7.236 7.534 919,337 -0.44(-5.55%)
Apr 08, 2011 8.065 8.110 7.816 7.977 824,192 -0.10(-1.20%)
Apr 07, 2011 8.103 8.254 7.997 8.074 760,832 +0.01(+0.18%)
Apr 06, 2011 7.987 8.148 7.952 8.060 769,555 +0.14(+1.73%)
Apr 05, 2011 7.816 8.072 7.816 7.923 391,997 +0.13(+1.67%)
Apr 04, 2011 7.773 7.854 7.636 7.792 365,964 +0.07(+0.95%)
Apr 01, 2011 7.579 7.807 7.579 7.719 528,982 +0.16(+2.07%)
Mar 31, 2011 7.681 7.695 7.499 7.563 468,919 -0.02(-0.22%)
Mar 30, 2011 7.397 7.638 7.366 7.579 483,105 +0.20(+2.66%)
Mar 29, 2011 7.378 7.463 7.361 7.383 212,986 +0.03(+0.40%)
Mar 28, 2011 7.306 7.566 7.306 7.353 436,416 +0.06(+0.81%)
Mar 25, 2011 7.244 7.426 7.188 7.294 336,320 +0.06(+0.88%)
Mar 24, 2011 7.218 7.263 7.134 7.230 197,126 -0.01(-0.13%)
Mar 23, 2011 7.251 7.287 7.093 7.240 217,157 -0.02(-0.29%)
Mar 22, 2011 7.221 7.294 7.128 7.261 272,771 +0.07(+0.92%)
Mar 21, 2011 7.166 7.251 7.060 7.195 452,044 +0.02(+0.26%)
Mar 18, 2011 7.145 7.240 7.069 7.176 409,292 +0.08(+1.10%)
Mar 17, 2011 7.178 7.294 7.081 7.098 448,005 -0.04(-0.56%)
Mar 16, 2011 7.367 7.445 7.138 7.138 396,582 -0.22(-3.02%)
Mar 15, 2011 7.299 7.450 7.117 7.360 653,514 -0.09(-1.21%)
Mar 14, 2011 7.185 7.459 7.039 7.450 367,597 +0.19(+2.64%)
Mar 11, 2011 7.216 7.329 7.119 7.258 348,315 -0.02(-0.29%)
Mar 10, 2011 7.495 7.509 7.235 7.280 408,222 -0.30(-3.93%)
Mar 09, 2011 7.668 7.755 7.523 7.578 428,761 -0.05(-0.68%)
Mar 08, 2011 7.384 7.656 7.377 7.630 231,626 +0.24(+3.20%)
Mar 07, 2011 7.462 7.474 7.273 7.393 234,591 -0.07(-0.98%)
Mar 04, 2011 7.483 7.528 7.332 7.467 391,960 -0.00(-0.06%)
Mar 03, 2011 7.400 7.662 7.400 7.471 457,061 +0.13(+1.84%)
Mar 02, 2011 7.230 7.384 7.190 7.336 363,029 +0.12(+1.64%)
Mar 01, 2011 7.242 7.329 7.152 7.218 808,493 +0.03(+0.39%)
Feb 28, 2011 7.232 7.292 7.152 7.190 392,598 -0.06(-0.85%)
Feb 25, 2011 7.010 7.270 7.010 7.251 352,883 +0.26(+3.79%)
Feb 24, 2011 7.088 7.119 6.970 6.987 610,644 -0.12(-1.70%)
Feb 23, 2011 7.091 7.171 6.913 7.107 361,570 -0.01(-0.13%)
Feb 22, 2011 7.230 7.303 7.005 7.117 807,931 -0.10(-1.44%)
Feb 18, 2011 7.152 7.504 7.096 7.221 766,291 +0.03(+0.46%)
Feb 17, 2011 6.559 7.261 6.554 7.188 1,159,926 +0.89(+14.20%)
Feb 16, 2011 6.138 6.315 6.126 6.294 284,398 +0.18(+2.90%)
Feb 15, 2011 6.254 6.296 6.109 6.117 312,004 -0.15(-2.41%)
Feb 14, 2011 6.105 6.306 5.989 6.268 434,204 +0.18(+3.03%)
Feb 11, 2011 5.984 6.095 5.958 6.083 141,660 +0.10(+1.70%)
Feb 10, 2011 5.842 5.982 5.774 5.982 279,593 +0.12(+2.06%)
Feb 09, 2011 5.927 5.927 5.788 5.861 162,913 -0.10(-1.67%)
Feb 08, 2011 5.949 6.022 5.906 5.960 175,411 +0.01(+0.20%)
Feb 07, 2011 5.875 6.090 5.875 5.949 243,355 +0.09(+1.57%)
Feb 04, 2011 5.854 5.897 5.793 5.856 205,534 +0.01(+0.20%)
Feb 03, 2011 5.778 5.864 5.639 5.845 355,607 +0.09(+1.48%)
Feb 02, 2011 5.771 5.816 5.693 5.759 188,324 -0.04(-0.69%)
Feb 01, 2011 5.755 5.838 5.698 5.800 249,826 +0.09(+1.53%)
Jan 31, 2011 5.934 6.001 5.712 5.712 604,096 -0.22(-3.75%)
Jan 28, 2011 5.960 5.989 5.880 5.934 471,572 -0.01(-0.16%)
Jan 27, 2011 5.812 6.001 5.812 5.944 268,863 +0.15(+2.61%)
Jan 26, 2011 5.658 5.887 5.618 5.793 285,447 +0.12(+2.08%)
Jan 25, 2011 5.691 5.767 5.585 5.674 424,096 -0.00(-0.08%)
Jan 24, 2011 5.608 5.757 5.563 5.679 381,775 +0.07(+1.26%)
Jan 21, 2011 5.632 5.700 5.556 5.608 443,661 +0.01(+0.17%)
Jan 20, 2011 5.717 5.767 5.587 5.599 760,289 -0.13(-2.31%)
Jan 19, 2011 5.859 5.861 5.693 5.731 354,012 -0.12(-2.06%)
Jan 18, 2011 5.868 5.878 5.759 5.852 406,458 -0.02(-0.40%)
Jan 14, 2011 5.923 5.949 5.816 5.875 337,128 -0.02(-0.28%)
Jan 13, 2011 5.816 5.930 5.743 5.892 424,425 +0.04(+0.77%)
Jan 12, 2011 5.793 5.899 5.771 5.847 441,716 +0.06(+1.06%)
Jan 11, 2011 5.911 5.911 5.752 5.785 341,992 -0.13(-2.28%)
Jan 10, 2011 6.022 6.022 5.908 5.920 525,562 -0.09(-1.49%)
Jan 07, 2011 6.057 6.100 5.875 6.010 575,044 -0.04(-0.70%)
Jan 06, 2011 5.840 6.062 5.840 6.053 578,761 +0.24(+4.19%)
Jan 05, 2011 5.752 5.816 5.722 5.809 386,419 +0.05(+0.94%)
Jan 04, 2011 5.530 5.781 5.502 5.755 735,648 +0.23(+4.15%)
Jan 03, 2011 5.937 6.029 5.459 5.525 1,442,070 -0.35(-6.03%)
Dec 31, 2010 5.904 6.377 5.849 5.880 1,505,022 +0.08(+1.34%)
Dec 30, 2010 5.681 5.866 5.677 5.802 304,438 +0.13(+2.25%)
Dec 29, 2010 5.651 5.674 5.639 5.674 224,072 +0.08(+1.50%)
Dec 28, 2010 5.586 5.633 5.548 5.590 201,107 +0.01(+0.17%)
Dec 27, 2010 5.602 5.605 5.546 5.581 183,836 -0.02(-0.38%)
Dec 23, 2010 5.614 5.664 5.595 5.602 91,786 -0.03(-0.46%)
Dec 22, 2010 5.602 5.685 5.602 5.628 189,852 +0.03(+0.46%)
Dec 21, 2010 5.595 5.649 5.574 5.602 284,029 +0.05(+0.85%)
Dec 20, 2010 5.595 5.687 5.539 5.555 525,089 +0.01(+0.21%)
Dec 17, 2010 5.414 5.546 5.399 5.543 1,224,222 +0.11(+2.00%)
Dec 16, 2010 5.357 5.454 5.357 5.435 638,577 +0.08(+1.59%)
Dec 15, 2010 5.237 5.364 5.225 5.350 380,204 +0.09(+1.70%)
Dec 14, 2010 5.204 5.272 5.204 5.260 315,710 +0.04(+0.77%)
Dec 13, 2010 5.189 5.253 5.149 5.220 189,088 +0.03(+0.55%)
Dec 10, 2010 5.213 5.213 5.135 5.192 377,622 -0.02(-0.32%)
Dec 09, 2010 5.201 5.239 5.189 5.208 207,903 +0.02(+0.36%)
Dec 08, 2010 5.178 5.296 5.130 5.189 685,236 +0.01(+0.14%)
Dec 07, 2010 5.171 5.236 5.154 5.182 443,498 +0.04(+0.83%)
Dec 06, 2010 5.060 5.154 5.060 5.140 431,458 +0.08(+1.59%)
Dec 03, 2010 4.923 5.069 4.850 5.060 221,995 +0.10(+2.05%)
Dec 02, 2010 5.187 5.187 4.925 4.958 543,301 -0.22(-4.24%)
Dec 01, 2010 5.142 5.187 5.128 5.178 717,646 +0.10(+2.05%)
Nov 30, 2010 5.105 5.145 4.996 5.074 1,046,036 -0.07(-1.38%)
Nov 29, 2010 4.937 5.168 4.937 5.145 410,804 +0.21(+4.20%)
Nov 26, 2010 4.956 4.984 4.918 4.937 64,158 -0.06(-1.23%)
Nov 24, 2010 4.972 4.998 4.998 4.998 147,513 +0.07(+1.34%)
Nov 23, 2010 4.921 4.936 4.864 4.932 263,138 -0.04(-0.81%)
Nov 22, 2010 4.979 5.020 4.895 4.972 220,871 -0.02(-0.38%)
Nov 19, 2010 5.031 5.062 4.949 4.991 392,846 -0.06(-1.17%)
Nov 18, 2010 5.083 5.138 4.937 5.050 773,326 -0.01(-0.19%)
Nov 17, 2010 5.145 5.173 5.041 5.060 504,473 -0.08(-1.52%)
Nov 16, 2010 5.135 5.189 5.100 5.138 743,692 -0.00(-0.09%)
Nov 15, 2010 5.076 5.171 5.074 5.142 502,913 +0.10(+2.01%)
Nov 12, 2010 5.008 5.097 5.008 5.041 300,415 -0.01(-0.23%)
Nov 11, 2010 5.013 5.090 4.989 5.053 249,868 -0.02(-0.37%)
Nov 10, 2010 5.088 5.112 4.982 5.072 447,356 +0.00(+0.09%)
Nov 09, 2010 5.097 5.163 5.041 5.067 530,541 -0.02(-0.42%)
Nov 08, 2010 4.972 5.119 4.949 5.088 819,687 +0.09(+1.79%)
Nov 05, 2010 4.840 5.048 4.803 4.998 736,104 +0.18(+3.77%)
Nov 04, 2010 4.670 4.961 4.663 4.817 1,529,063 +0.16(+3.44%)
Nov 03, 2010 4.612 4.675 4.579 4.656 588,875 +0.06(+1.33%)
Nov 02, 2010 4.482 4.633 4.446 4.595 1,015,500 +0.16(+3.51%)
Nov 01, 2010 4.451 4.501 4.425 4.439 974,798 +0.01(+0.16%)
Oct 29, 2010 4.305 4.452 4.305 4.432 1,199,676 +0.13(+3.02%)
Oct 28, 2010 4.338 4.352 4.284 4.303 159,760 -0.04(-0.87%)
Oct 27, 2010 4.286 4.340 4.286 4.340 209,404 +0.02(+0.44%)
Oct 25, 2010 4.321 4.352 4.303 4.321 154,266 +0.01(+0.22%)
Oct 22, 2010 4.288 4.331 4.272 4.312 165,827 +0.02(+0.38%)
Oct 21, 2010 4.286 4.303 4.175 4.295 467,522 +0.01(+0.22%)
Oct 20, 2010 4.239 4.319 4.234 4.286 427,515 +0.07(+1.68%)
Oct 19, 2010 4.265 4.319 4.192 4.215 326,618 -0.11(-2.51%)
Oct 18, 2010 4.286 4.331 4.220 4.324 817,559 +0.02(+0.44%)
Oct 15, 2010 4.326 4.338 4.267 4.305 483,259 +0.02(+0.50%)
Oct 14, 2010 4.208 4.286 4.199 4.284 467,035 +0.05(+1.28%)
Oct 13, 2010 4.144 4.258 4.144 4.229 559,894 +0.09(+2.11%)
Oct 12, 2010 4.166 4.241 4.121 4.142 320,882 -0.04(-1.01%)
Oct 11, 2010 4.241 4.253 4.185 4.185 290,626 -0.07(-1.72%)
Oct 08, 2010 4.244 4.288 4.203 4.258 565,337 +0.00(+0.06%)
Oct 07, 2010 4.293 4.307 4.222 4.255 526,810 -0.03(-0.61%)
Oct 06, 2010 4.274 4.338 4.258 4.281 292,059 -0.01(-0.17%)
Oct 05, 2010 4.253 4.338 4.178 4.288 511,196 +0.06(+1.34%)
Oct 04, 2010 4.246 4.269 4.211 4.232 457,284 -0.04(-1.05%)
Oct 01, 2010 4.246 4.284 4.220 4.277 414,462 +0.04(+1.00%)
Sep 30, 2010 4.222 4.246 4.128 4.234 390,929 +0.02(+0.50%)
Sep 29, 2010 4.100 4.222 4.088 4.213 224,101 +0.10(+2.47%)
Sep 28, 2010 4.119 4.159 4.067 4.111 377,198 +0.00(+0.00%)
Sep 27, 2010 4.071 4.144 4.064 4.111 180,086 +0.02(+0.58%)
Sep 24, 2010 4.022 4.102 4.020 4.088 266,941 +0.09(+2.36%)
Sep 23, 2010 4.062 4.111 3.968 3.994 345,820 -0.10(-2.53%)
Sep 22, 2010 4.088 4.111 4.001 4.097 205,234 -0.03(-0.74%)
Sep 21, 2010 3.991 4.168 3.956 4.128 610,678 +0.01(+0.34%)
Sep 20, 2010 4.093 4.128 3.949 4.114 815,526 -0.07(-1.74%)
Sep 17, 2010 4.206 4.234 4.114 4.187 1,438,504 -0.00(-0.11%)
Sep 15, 2010 4.095 4.224 4.064 4.191 475,573 +0.09(+2.30%)
Sep 14, 2010 4.024 4.121 3.999 4.097 357,614 +0.05(+1.34%)
Sep 13, 2010 4.121 4.166 4.020 4.043 501,141 -0.08(-2.05%)
Sep 10, 2010 4.119 4.196 4.057 4.128 349,455 -0.02(-0.45%)
Sep 09, 2010 4.119 4.194 4.071 4.147 186,561 +0.04(+0.86%)
Sep 08, 2010 4.060 4.130 4.060 4.111 96,208 +0.05(+1.27%)
Sep 07, 2010 4.177 4.177 4.057 4.060 165,418 -0.14(-3.41%)
Sep 03, 2010 4.234 4.234 4.149 4.203 279,521 -0.03(-0.72%)
Sep 02, 2010 4.104 4.234 4.071 4.234 272,600 +0.10(+2.45%)
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.