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

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)
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 9.947 10.02 9.779 9.917 226,419 +0.01(+0.15%)
Apr 28, 2011 9.801 9.983 9.793 9.903 296,833 +0.17(+1.72%)
Apr 27, 2011 9.633 9.801 9.582 9.735 228,830 +0.09(+0.98%)
Apr 26, 2011 9.582 9.772 9.524 9.640 302,962 +0.07(+0.76%)
Apr 25, 2011 9.553 9.589 9.473 9.567 232,600 -0.01(-0.08%)
Apr 21, 2011 9.640 9.669 9.451 9.575 949,792 +0.01(+0.08%)
Apr 20, 2011 9.677 9.764 9.494 9.567 168,732 +0.07(+0.77%)
Apr 19, 2011 9.473 9.626 9.443 9.494 798,190 +0.07(+0.77%)
Apr 18, 2011 9.414 9.458 9.319 9.422 542,798 -0.14(-1.45%)
Apr 15, 2011 9.429 9.640 9.429 9.560 279,653 +0.07(+0.77%)
Apr 14, 2011 9.268 9.524 9.225 9.487 225,984 +0.15(+1.56%)
Apr 13, 2011 9.451 9.480 9.276 9.341 222,372 -0.03(-0.31%)
Apr 12, 2011 9.429 9.462 9.298 9.370 287,955 -0.15(-1.53%)
Apr 11, 2011 9.553 9.626 9.465 9.516 256,232 -0.04(-0.38%)
Apr 08, 2011 9.793 9.823 9.516 9.553 174,030 -0.17(-1.73%)
Apr 07, 2011 9.830 9.888 9.706 9.721 203,190 -0.08(-0.82%)
Apr 06, 2011 9.866 9.866 9.662 9.801 212,144 -0.01(-0.07%)
Apr 05, 2011 9.793 9.917 9.713 9.808 271,107 +0.01(+0.07%)
Apr 04, 2011 9.684 9.823 9.633 9.801 331,338 +0.15(+1.59%)
Apr 01, 2011 9.750 9.793 9.575 9.648 300,646 -0.07(-0.68%)
Mar 31, 2011 9.516 9.772 9.487 9.713 472,384 +0.20(+2.15%)
Mar 30, 2011 9.232 9.553 9.174 9.509 739,809 +0.35(+3.82%)
Mar 29, 2011 9.000 9.188 8.956 9.159 225,068 +0.17(+1.93%)
Mar 28, 2011 9.094 9.152 8.985 8.985 184,056 -0.07(-0.80%)
Mar 25, 2011 8.949 9.159 8.869 9.058 448,706 +0.14(+1.54%)
Mar 24, 2011 9.050 9.050 8.848 8.920 247,260 -0.05(-0.56%)
Mar 23, 2011 8.964 9.021 8.811 8.971 393,559 +0.01(+0.08%)
Mar 22, 2011 9.021 9.043 8.949 8.964 155,195 -0.02(-0.24%)
Mar 21, 2011 8.982 9.000 8.906 8.985 378,054 +0.17(+1.97%)
Mar 18, 2011 8.732 8.913 8.717 8.811 578,772 +0.17(+2.01%)
Mar 17, 2011 8.703 8.725 8.544 8.638 305,584 +0.06(+0.68%)
Mar 16, 2011 8.638 8.688 8.478 8.580 459,704 -0.07(-0.75%)
Mar 15, 2011 8.609 8.746 8.544 8.645 486,251 +0.09(+1.10%)
Mar 14, 2011 8.507 8.587 8.377 8.551 422,219 -0.06(-0.67%)
Mar 11, 2011 8.652 8.725 8.507 8.609 514,069 -0.01(-0.17%)
Mar 10, 2011 8.703 8.735 8.623 8.623 405,637 -0.21(-2.38%)
Mar 09, 2011 8.804 8.866 8.746 8.833 134,187 -0.01(-0.16%)
Mar 08, 2011 8.746 8.978 8.674 8.848 195,612 +0.11(+1.24%)
Mar 07, 2011 8.978 9.021 8.696 8.739 317,811 -0.22(-2.50%)
Mar 04, 2011 9.130 9.152 8.819 8.964 283,451 -0.13(-1.43%)
Mar 03, 2011 8.913 9.123 8.891 9.094 489,037 +0.28(+3.20%)
Mar 02, 2011 8.819 8.897 8.717 8.811 518,421 -0.04(-0.41%)
Mar 01, 2011 8.978 9.043 8.826 8.848 683,915 -0.07(-0.73%)
Feb 28, 2011 8.949 9.014 8.754 8.913 715,077 +0.04(+0.49%)
Feb 25, 2011 8.667 8.935 8.623 8.869 560,782 +0.30(+3.46%)
Feb 24, 2011 8.124 8.638 8.095 8.573 1,182,313 +0.46(+5.62%)
Feb 23, 2011 8.211 8.211 7.972 8.116 811,900 -0.05(-0.62%)
Feb 22, 2011 8.457 8.457 7.964 8.167 808,006 -0.35(-4.16%)
Feb 18, 2011 8.645 8.667 8.507 8.522 324,272 -0.11(-1.26%)
Feb 17, 2011 8.399 8.659 8.399 8.630 427,187 +0.20(+2.41%)
Feb 16, 2011 8.449 8.493 8.406 8.428 360,341 +0.04(+0.43%)
Feb 15, 2011 8.544 8.565 8.363 8.392 480,123 -0.16(-1.86%)
Feb 14, 2011 8.898 8.934 8.442 8.551 620,695 -0.37(-4.14%)
Feb 11, 2011 8.840 9.050 8.833 8.920 292,521 +0.09(+0.98%)
Feb 10, 2011 8.783 8.877 8.783 8.833 263,189 -0.03(-0.33%)
Feb 09, 2011 8.855 8.891 8.761 8.862 186,291 +0.01(+0.16%)
Feb 08, 2011 8.783 8.862 8.732 8.848 143,692 +0.07(+0.74%)
Feb 07, 2011 8.696 8.826 8.688 8.783 214,535 +0.11(+1.25%)
Feb 04, 2011 8.797 8.811 8.638 8.674 296,522 -0.12(-1.32%)
Feb 03, 2011 8.840 8.913 8.746 8.790 257,192 -0.08(-0.90%)
Feb 02, 2011 8.826 8.920 8.754 8.869 221,046 +0.00(+0.00%)
Feb 01, 2011 8.819 8.971 8.819 8.869 607,113 +0.16(+1.83%)
Jan 31, 2011 8.681 8.862 8.609 8.710 449,896 +0.05(+0.59%)
Jan 28, 2011 8.703 8.710 8.493 8.659 510,051 -0.06(-0.66%)
Jan 27, 2011 8.703 8.761 8.667 8.717 771,864 +0.01(+0.17%)
Jan 26, 2011 8.565 8.804 8.507 8.703 481,102 +0.15(+1.78%)
Jan 25, 2011 8.573 8.616 8.515 8.551 418,471 -0.07(-0.84%)
Jan 24, 2011 8.558 8.703 8.558 8.623 170,854 +0.11(+1.28%)
Jan 21, 2011 8.638 8.659 8.500 8.515 249,651 -0.07(-0.76%)
Jan 20, 2011 8.507 8.645 8.457 8.580 282,129 +0.02(+0.25%)
Jan 19, 2011 8.710 8.754 8.558 8.558 292,192 -0.17(-1.99%)
Jan 18, 2011 8.754 8.797 8.674 8.732 169,066 -0.01(-0.08%)
Jan 14, 2011 8.775 8.840 8.688 8.739 311,554 -0.03(-0.33%)
Jan 13, 2011 8.869 8.898 8.739 8.768 186,711 -0.11(-1.22%)
Jan 12, 2011 8.971 8.978 8.862 8.877 214,114 +0.01(+0.08%)
Jan 11, 2011 8.811 8.971 8.811 8.869 227,504 +0.09(+1.07%)
Jan 10, 2011 8.710 8.855 8.630 8.775 265,021 +0.04(+0.41%)
Jan 07, 2011 8.906 8.971 8.645 8.739 438,203 -0.16(-1.79%)
Jan 06, 2011 9.166 9.174 8.833 8.898 390,805 -0.25(-2.69%)
Jan 05, 2011 8.964 9.174 8.956 9.145 266,304 +0.20(+2.18%)
Jan 04, 2011 9.071 9.122 8.827 8.949 315,225 -0.15(-1.66%)
Jan 03, 2011 8.899 9.122 8.899 9.100 325,806 +0.28(+3.18%)
Dec 31, 2010 8.712 8.870 8.712 8.820 247,780 +0.09(+1.07%)
Dec 30, 2010 8.769 8.812 8.726 8.726 201,904 -0.04(-0.49%)
Dec 29, 2010 8.812 8.848 8.719 8.769 222,213 -0.03(-0.33%)
Dec 28, 2010 8.920 8.927 8.733 8.798 540,146 -0.14(-1.53%)
Dec 27, 2010 8.913 8.999 8.877 8.935 387,549 -0.01(-0.08%)
Dec 23, 2010 8.963 8.992 8.935 8.942 177,216 +0.00(+0.00%)
Dec 22, 2010 8.985 9.035 8.920 8.942 214,354 -0.04(-0.40%)
Dec 21, 2010 9.028 9.064 8.949 8.978 341,408 -0.03(-0.32%)
Dec 20, 2010 8.935 9.086 8.935 9.007 282,767 +0.09(+0.97%)
Dec 17, 2010 8.985 9.057 8.913 8.920 462,324 -0.10(-1.12%)
Dec 16, 2010 9.071 9.114 8.877 9.021 370,021 -0.01(-0.16%)
Dec 15, 2010 9.078 9.158 9.028 9.035 378,251 -0.08(-0.87%)
Dec 14, 2010 9.323 9.352 9.100 9.114 312,328 -0.21(-2.24%)
Dec 13, 2010 9.531 9.538 9.323 9.323 218,849 -0.21(-2.19%)
Dec 10, 2010 9.409 9.610 9.337 9.531 196,675 +0.06(+0.61%)
Dec 09, 2010 9.524 9.546 9.452 9.474 166,949 +0.06(+0.69%)
Dec 08, 2010 9.474 9.503 9.373 9.409 134,251 -0.03(-0.30%)
Dec 07, 2010 9.359 9.488 9.323 9.438 190,714 +0.21(+2.26%)
Dec 06, 2010 9.287 9.287 9.172 9.229 204,989 -0.06(-0.62%)
Dec 03, 2010 9.280 9.319 9.165 9.287 199,801 -0.09(-0.92%)
Dec 02, 2010 9.301 9.402 9.172 9.373 264,985 +0.10(+1.09%)
Dec 01, 2010 9.186 9.344 9.007 9.273 399,385 +0.33(+3.70%)
Nov 30, 2010 8.985 9.028 8.848 8.942 302,743 -0.22(-2.35%)
Nov 29, 2010 9.222 9.222 8.956 9.158 167,636 -0.12(-1.32%)
Nov 26, 2010 9.301 9.409 9.258 9.280 48,795 -0.08(-0.84%)
Nov 24, 2010 9.186 9.359 9.359 9.359 177,667 +0.27(+3.01%)
Nov 23, 2010 9.150 9.193 9.014 9.086 202,160 -0.18(-1.94%)
Nov 22, 2010 9.237 9.316 9.100 9.265 191,212 +0.01(+0.16%)
Nov 19, 2010 9.179 9.323 9.035 9.251 283,906 +0.04(+0.39%)
Nov 18, 2010 9.251 9.373 9.172 9.215 274,199 +0.12(+1.34%)
Nov 17, 2010 9.057 9.143 8.985 9.093 145,997 +0.07(+0.80%)
Nov 16, 2010 9.007 9.064 8.899 9.021 275,807 -0.04(-0.48%)
Nov 15, 2010 9.114 9.158 8.971 9.064 178,709 +0.00(+0.00%)
Nov 12, 2010 9.021 9.143 8.971 9.064 264,765 -0.06(-0.71%)
Nov 11, 2010 8.834 9.165 8.834 9.129 229,521 +0.16(+1.76%)
Nov 10, 2010 8.920 8.985 8.769 8.971 164,786 +0.09(+0.97%)
Nov 09, 2010 9.078 9.143 8.812 8.884 162,868 -0.18(-1.98%)
Nov 08, 2010 8.999 9.150 8.935 9.064 208,667 +0.02(+0.24%)
Nov 05, 2010 8.927 9.064 8.927 9.042 282,760 +0.12(+1.37%)
Nov 04, 2010 8.942 9.021 8.848 8.920 526,056 +0.06(+0.73%)
Nov 03, 2010 8.906 8.985 8.676 8.856 141,561 -0.06(-0.65%)
Nov 02, 2010 9.057 9.114 8.798 8.913 270,275 +0.01(+0.16%)
Nov 01, 2010 8.985 9.071 8.805 8.899 212,874 -0.04(-0.48%)
Oct 29, 2010 8.762 8.971 8.748 8.942 262,725 +0.18(+2.05%)
Oct 28, 2010 8.841 8.892 8.676 8.762 274,318 +0.00(+0.00%)
Oct 27, 2010 8.805 8.906 8.676 8.762 264,858 -0.25(-2.79%)
Oct 25, 2010 8.920 9.093 8.920 9.014 145,634 +0.14(+1.62%)
Oct 22, 2010 8.971 8.978 8.798 8.870 111,914 -0.09(-0.96%)
Oct 21, 2010 9.086 9.122 8.755 8.956 270,867 -0.05(-0.56%)
Oct 20, 2010 9.071 9.179 8.935 9.007 325,698 -0.01(-0.08%)
Oct 19, 2010 9.014 9.193 8.899 9.014 376,777 -0.17(-1.80%)
Oct 18, 2010 8.935 9.193 8.841 9.179 193,613 +0.30(+3.40%)
Oct 15, 2010 8.935 8.999 8.705 8.877 350,778 +0.06(+0.73%)
Oct 14, 2010 8.884 8.935 8.697 8.812 154,837 -0.06(-0.65%)
Oct 13, 2010 8.647 8.963 8.561 8.870 259,929 +0.29(+3.35%)
Oct 12, 2010 8.705 8.705 8.467 8.582 477,443 -0.17(-1.89%)
Oct 11, 2010 8.798 8.848 8.683 8.748 130,680 -0.05(-0.57%)
Oct 08, 2010 8.798 8.848 8.662 8.798 232,489 +0.12(+1.32%)
Oct 07, 2010 9.114 9.150 8.676 8.683 1,260 -0.39(-4.28%)
Oct 06, 2010 8.899 9.078 8.848 9.071 248,168 +0.18(+2.02%)
Oct 05, 2010 8.432 8.913 8.432 8.892 357,684 +0.53(+6.36%)
Oct 04, 2010 8.654 8.762 8.352 8.360 252,042 -0.38(-4.36%)
Oct 01, 2010 8.741 8.820 8.647 8.741 147,341 +0.06(+0.72%)
Sep 30, 2010 8.678 8.819 8.526 8.678 9,132 +0.02(+0.19%)
Sep 29, 2010 8.533 8.690 8.476 8.662 211,473 +0.07(+0.83%)
Sep 28, 2010 8.433 8.597 8.148 8.590 599 +0.21(+2.47%)
Sep 27, 2010 8.355 8.448 8.205 8.383 196,786 +0.01(+0.09%)
Sep 24, 2010 8.134 8.376 8.084 8.376 250,449 +0.36(+4.45%)
Sep 23, 2010 8.369 8.419 7.970 8.020 2,482 -0.43(-5.07%)
Sep 22, 2010 8.569 8.655 8.362 8.448 144,804 -0.13(-1.50%)
Sep 21, 2010 8.640 8.769 8.540 8.576 329,043 -0.03(-0.33%)
Sep 20, 2010 8.312 8.619 8.084 8.605 332,042 +0.31(+3.79%)
Sep 17, 2010 8.291 8.433 8.048 8.291 580,711 +0.21(+2.56%)
Sep 15, 2010 7.805 8.141 7.770 8.084 205,404 +0.22(+2.81%)
Sep 14, 2010 8.148 8.148 7.805 7.863 280,687 -0.34(-4.17%)
Sep 13, 2010 8.084 8.234 8.034 8.205 250,639 +0.22(+2.77%)
Sep 10, 2010 8.005 8.091 7.877 7.984 138,662 +0.03(+0.36%)
Sep 09, 2010 7.905 7.977 7.784 7.955 158,361 +0.19(+2.48%)
Sep 08, 2010 7.991 8.048 7.748 7.763 213,441 -0.19(-2.33%)
Sep 07, 2010 8.205 8.205 7.927 7.948 2,021 -0.26(-3.21%)
Sep 03, 2010 8.084 8.219 7.970 8.212 275,375 +0.24(+2.95%)
Sep 02, 2010 7.770 7.991 7.634 7.977 1,004 +0.15(+1.91%)
Sep 01, 2010 7.434 7.841 7.392 7.827 382,773 +0.49(+6.61%)
Aug 31, 2010 7.335 7.370 7.192 7.342 1,962 +0.12(+1.68%)
Aug 30, 2010 7.456 7.456 7.206 7.220 628,084 -0.30(-3.98%)
Aug 27, 2010 7.520 7.534 7.277 7.520 402,185 +0.09(+1.25%)
Aug 26, 2010 7.534 7.634 7.356 7.427 1,415 -0.10(-1.33%)
Aug 25, 2010 7.413 7.627 7.333 7.527 1,401 +0.04(+0.48%)
Aug 24, 2010 7.599 7.656 7.492 7.492 5,696 -0.25(-3.23%)
Aug 23, 2010 8.141 8.184 7.720 7.741 358,862 -0.36(-4.41%)
Aug 20, 2010 8.041 8.127 7.920 8.098 282,512 +0.02(+0.27%)
Aug 19, 2010 8.312 8.348 7.977 8.077 4,895 -0.24(-2.92%)
Aug 18, 2010 8.526 8.526 8.284 8.319 22,066 -0.19(-2.26%)
Aug 17, 2010 8.383 8.658 8.362 8.512 3,379 +0.25(+3.02%)
Aug 16, 2010 8.234 8.512 8.198 8.262 415,991 -0.05(-0.60%)
Aug 13, 2010 8.312 8.398 8.241 8.312 216,276 -0.07(-0.85%)
Aug 12, 2010 8.319 8.519 8.291 8.383 324,128 -0.11(-1.34%)
Aug 11, 2010 8.483 8.612 8.405 8.498 6,136 -0.17(-1.98%)
Aug 10, 2010 8.526 8.801 8.319 8.669 2,616 +0.08(+0.91%)
Aug 09, 2010 8.348 8.612 8.348 8.590 227,164 +0.29(+3.53%)
Aug 06, 2010 8.298 8.341 8.077 8.298 257,526 -0.01(-0.09%)
Aug 05, 2010 8.333 8.440 8.212 8.305 192,211 -0.12(-1.44%)
Aug 04, 2010 8.498 8.583 8.362 8.426 315,949 -0.05(-0.59%)
Aug 03, 2010 8.298 9.026 8.241 8.476 372,381 +0.27(+3.30%)
Aug 02, 2010 8.241 8.391 8.034 8.205 497,876 +0.05(+0.61%)
Jul 30, 2010 8.155 8.455 8.148 8.155 459,679 -0.23(-2.72%)
Jul 29, 2010 8.455 8.576 8.341 8.383 245,095 -0.02(-0.25%)
Jul 28, 2010 8.405 8.676 8.369 8.405 2,273 -0.28(-3.20%)
Jul 27, 2010 8.804 8.840 8.583 8.683 198,888 -0.04(-0.49%)
Jul 26, 2010 8.512 8.747 8.439 8.726 307,358 +0.22(+2.60%)
Jul 23, 2010 8.141 8.583 8.134 8.505 253,068 +0.31(+3.74%)
Jul 22, 2010 7.912 8.241 7.912 8.198 292,655 +0.43(+5.51%)
Jul 21, 2010 8.341 8.341 7.763 7.770 329,266 -0.49(-5.88%)
Jul 20, 2010 7.984 8.262 7.920 8.255 324,444 +0.15(+1.85%)
Jul 19, 2010 7.998 8.162 7.927 8.105 384,257 +0.11(+1.43%)
Jul 16, 2010 7.991 8.155 7.927 7.991 452,192 -0.19(-2.35%)
Jul 15, 2010 8.055 8.212 7.948 8.184 384,907 +0.14(+1.77%)
Jul 14, 2010 8.069 8.134 7.948 8.041 196,096 -0.09(-1.14%)
Jul 13, 2010 8.134 8.169 7.748 8.134 5,558 +0.51(+6.74%)
Jul 12, 2010 7.713 7.820 7.527 7.620 119,409 -0.14(-1.84%)
Jul 09, 2010 7.763 7.770 7.591 7.763 182,230 +0.16(+2.16%)
Jul 08, 2010 7.599 7.634 7.434 7.599 1,688 +0.09(+1.24%)
Jul 07, 2010 7.449 7.549 7.377 7.506 440,947 +0.11(+1.45%)
Jul 06, 2010 7.399 7.877 7.349 7.399 2,842 -0.23(-2.99%)
Jul 02, 2010 7.627 7.756 7.470 7.627 244,807 -0.06(-0.74%)
Jul 01, 2010 7.663 7.720 7.299 7.684 470,328 +0.01(+0.09%)
Jun 30, 2010 7.677 8.024 7.613 7.677 8,595 -0.11(-1.45%)
Jun 29, 2010 7.882 7.882 7.677 7.790 420,876 -0.19(-2.39%)
Jun 25, 2010 7.981 8.087 7.677 7.981 559,142 +0.23(+2.92%)
Jun 24, 2010 7.755 8.109 7.741 7.755 361,613 -0.43(-5.27%)
Jun 23, 2010 8.229 8.271 8.045 8.186 256,729 -0.03(-0.34%)
Jun 22, 2010 8.215 8.547 8.201 8.215 1,649 -0.20(-2.35%)
Jun 21, 2010 8.484 8.569 8.328 8.413 412,560 +0.05(+0.59%)
Jun 18, 2010 8.363 8.498 8.300 8.363 459,863 +0.06(+0.68%)
Jun 17, 2010 8.307 8.406 8.172 8.307 240,990 -0.01(-0.09%)
Jun 16, 2010 8.370 8.420 8.243 8.314 345,802 -0.16(-1.84%)
Jun 15, 2010 8.470 8.491 8.017 8.470 2,866 +0.47(+5.93%)
Jun 14, 2010 8.130 8.236 7.974 7.995 448,585 -0.04(-0.44%)
Jun 11, 2010 7.804 8.123 7.797 8.031 301,611 +0.11(+1.43%)
Jun 10, 2010 7.918 7.925 7.670 7.918 2,662 +0.30(+4.00%)
Jun 09, 2010 7.762 7.827 7.514 7.613 641,603 -0.08(-1.01%)
Jun 08, 2010 7.677 7.797 7.543 7.691 785,129 +0.03(+0.37%)
Jun 07, 2010 7.656 7.868 7.635 7.663 844,885 +0.02(+0.28%)
Jun 04, 2010 7.642 7.819 7.585 7.642 782,075 -0.21(-2.61%)
Jun 03, 2010 7.847 7.974 7.670 7.847 685,712 +0.04(+0.45%)
Jun 02, 2010 7.811 7.833 7.528 7.811 519,933 +0.25(+3.37%)
Jun 01, 2010 7.557 8.179 7.550 7.557 2,324 -0.65(-7.93%)
May 28, 2010 8.208 8.427 8.052 8.208 281,583 -0.17(-2.03%)
May 27, 2010 8.236 8.392 8.111 8.378 426,713 +0.34(+4.23%)
May 26, 2010 8.038 8.491 8.003 8.038 2,331 -0.07(-0.87%)
May 25, 2010 8.024 8.158 7.687 8.109 476,287 -0.13(-1.63%)
May 24, 2010 8.243 8.498 8.165 8.243 400,355 -0.04(-0.43%)
May 21, 2010 8.073 8.470 7.974 8.278 677,378 +0.06(+0.69%)
May 20, 2010 8.335 8.519 8.186 8.222 762,186 -0.74(-8.29%)
May 19, 2010 9.142 9.205 8.788 8.965 597,698 -0.21(-2.24%)
May 18, 2010 9.340 9.439 9.071 9.170 452,650 -0.08(-0.84%)
May 17, 2010 9.418 9.538 9.071 9.248 462,025 -0.09(-0.98%)
May 14, 2010 9.340 9.361 9.128 9.340 521,314 +0.00(+0.00%)
May 13, 2010 9.715 9.779 9.290 9.340 305,263 -0.44(-4.49%)
May 12, 2010 9.453 9.828 9.341 9.779 424,027 +0.33(+3.52%)
May 11, 2010 9.411 9.616 9.368 9.446 352,336 -0.21(-2.13%)
May 10, 2010 9.382 9.672 9.354 9.651 410,837 +0.52(+5.74%)
May 07, 2010 9.425 9.580 8.915 9.128 461,480 -0.38(-4.02%)
May 06, 2010 9.672 9.941 8.823 9.510 776,394 -0.07(-0.74%)
May 05, 2010 9.665 9.970 9.524 9.580 625,849 -0.04(-0.44%)
May 04, 2010 10.34 10.49 9.510 9.623 737,149 -0.96(-9.03%)
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.