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

Cheniere Energy (NY: LNG )

157.07 -0.71 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.418 4.517 4.119 4.139 768,525 -0.29(-6.53%)
Apr 29, 2010 4.428 4.886 4.368 4.428 1,417,576 +0.04(+0.91%)
Apr 28, 2010 4.168 4.488 4.059 4.388 932,764 +0.25(+6.02%)
Apr 27, 2010 4.438 4.478 4.139 4.139 10,829 -0.30(-6.74%)
Apr 26, 2010 4.857 4.946 4.438 4.438 895,775 -0.42(-8.62%)
Apr 23, 2010 4.986 5.136 4.737 4.857 1,335,480 +0.01(+0.21%)
Apr 22, 2010 4.627 4.876 4.398 4.847 826,368 +0.31(+6.81%)
Apr 21, 2010 4.428 4.617 4.388 4.537 665,150 +0.11(+2.48%)
Apr 20, 2010 4.517 4.637 4.268 4.428 212 -0.06(-1.33%)
Apr 19, 2010 4.857 4.896 4.458 4.488 1,273,068 -0.47(-9.46%)
Apr 16, 2010 5.126 5.146 4.747 4.956 1,132,366 -0.17(-3.31%)
Apr 15, 2010 5.275 5.385 5.086 5.126 938,810 -0.06(-1.15%)
Apr 14, 2010 4.936 5.385 4.837 5.186 1,923,138 +0.33(+6.78%)
Apr 13, 2010 4.737 5.036 4.697 4.857 820,241 +0.07(+1.46%)
Apr 12, 2010 5.086 5.106 4.647 4.787 1,142,850 -0.24(-4.76%)
Apr 09, 2010 4.906 5.086 4.838 5.026 1,286,953 +0.20(+4.13%)
Apr 08, 2010 4.797 5.156 4.418 4.827 2,598,936 -0.05(-1.02%)
Apr 07, 2010 4.777 5.156 4.647 4.876 4,034,423 +0.18(+3.76%)
Apr 06, 2010 3.909 4.817 3.849 4.700 4,049,672 +0.74(+18.71%)
Apr 05, 2010 3.730 4.079 3.670 3.959 2,274,518 +0.42(+11.83%)
Apr 01, 2010 3.231 3.540 3.540 3.540 3,793,201 +0.46(+14.89%)
Mar 31, 2010 3.091 3.111 3.042 3.081 358,178 +0.01(+0.32%)
Mar 30, 2010 3.042 3.081 3.042 3.071 130,146 +0.01(+0.33%)
Mar 29, 2010 3.091 3.101 3.042 3.062 132,184 +0.03(+0.99%)
Mar 26, 2010 2.972 3.111 2.942 3.032 196,033 +0.07(+2.36%)
Mar 25, 2010 3.042 3.062 2.792 2.962 500,868 -0.07(-2.30%)
Mar 24, 2010 3.032 3.111 2.982 3.032 255,200 -0.05(-1.62%)
Mar 23, 2010 3.101 3.131 3.012 3.081 235,113 -0.02(-0.64%)
Mar 22, 2010 3.062 3.241 3.042 3.101 294,718 -0.03(-0.96%)
Mar 19, 2010 3.281 3.311 3.091 3.131 377,070 -0.15(-4.56%)
Mar 18, 2010 3.231 3.321 3.231 3.281 257,977 +0.04(+1.23%)
Mar 17, 2010 3.231 3.311 3.231 3.241 119,108 +0.03(+0.93%)
Mar 16, 2010 3.281 3.332 3.201 3.211 400,672 -0.07(-2.13%)
Mar 15, 2010 3.311 3.341 3.271 3.281 295,042 -0.10(-2.95%)
Mar 12, 2010 3.341 3.430 3.311 3.381 525,257 +0.07(+2.11%)
Mar 11, 2010 3.291 3.321 3.191 3.311 408,695 -0.02(-0.60%)
Mar 10, 2010 3.341 3.401 3.201 3.331 276,625 +0.01(+0.30%)
Mar 09, 2010 3.231 3.331 3.191 3.321 220,361 +0.04(+1.22%)
Mar 08, 2010 3.331 3.331 3.229 3.281 239,059 -0.04(-1.20%)
Mar 05, 2010 3.161 3.351 3.141 3.321 263,850 +0.11(+3.42%)
Mar 04, 2010 3.301 3.321 3.161 3.211 345,398 -0.09(-2.72%)
Mar 03, 2010 3.291 3.440 3.251 3.301 474,215 +0.02(+0.61%)
Mar 02, 2010 3.241 3.391 3.191 3.281 582,624 +0.05(+1.54%)
Mar 01, 2010 2.952 3.241 2.952 3.231 576,012 +0.26(+8.72%)
Feb 26, 2010 3.032 3.032 2.952 2.972 329,601 +0.00(+0.00%)
Feb 25, 2010 2.892 2.982 2.822 2.972 189,812 +0.07(+2.41%)
Feb 24, 2010 2.932 2.992 2.792 2.902 160,970 -0.05(-1.69%)
Feb 23, 2010 2.972 2.992 2.932 2.952 340,557 +0.00(+0.00%)
Feb 22, 2010 3.081 3.081 2.922 2.952 243,706 -0.01(-0.34%)
Feb 19, 2010 2.952 2.982 2.892 2.962 246,164 +0.03(+1.02%)
Feb 18, 2010 2.882 2.942 2.812 2.932 190,267 +0.05(+1.73%)
Feb 17, 2010 2.882 2.892 2.832 2.882 142,349 +0.02(+0.70%)
Feb 16, 2010 2.852 2.881 2.782 2.862 167,527 +0.02(+0.70%)
Feb 12, 2010 2.842 2.842 2.842 2.842 140,288 -0.01(-0.35%)
Feb 11, 2010 2.772 2.852 2.772 2.852 131,162 +0.06(+2.14%)
Feb 10, 2010 2.892 2.892 2.673 2.792 278,339 -0.11(-3.78%)
Feb 09, 2010 2.792 2.902 2.732 2.902 321,813 +0.15(+5.43%)
Feb 08, 2010 2.722 2.782 2.663 2.752 386,547 +0.03(+1.10%)
Feb 05, 2010 2.593 2.742 2.503 2.722 507,803 +0.13(+5.00%)
Feb 04, 2010 2.832 2.852 2.523 2.593 981,286 -0.29(-10.03%)
Feb 03, 2010 3.002 3.101 2.812 2.882 392,189 -0.16(-5.25%)
Feb 02, 2010 3.042 3.111 2.942 3.042 617,305 +0.10(+3.57%)
Feb 01, 2010 2.812 3.042 2.613 2.937 894,990 +0.09(+3.33%)
Jan 29, 2010 3.052 3.091 2.792 2.842 957,184 -0.21(-6.86%)
Jan 28, 2010 3.251 3.331 3.032 3.052 781,148 -0.27(-8.11%)
Jan 27, 2010 3.351 3.400 3.181 3.321 529,182 -0.03(-0.89%)
Jan 26, 2010 3.530 3.540 3.321 3.351 694,352 -0.14(-4.00%)
Jan 25, 2010 3.351 3.620 3.341 3.490 825,919 +0.17(+5.11%)
Jan 22, 2010 3.211 3.480 3.211 3.321 1,383,052 +0.05(+1.52%)
Jan 21, 2010 3.331 3.351 3.221 3.271 519,682 -0.05(-1.50%)
Jan 20, 2010 3.311 3.351 3.121 3.321 604,167 +0.04(+1.22%)
Jan 19, 2010 3.151 3.281 3.062 3.281 554,333 +0.13(+4.11%)
Jan 15, 2010 3.251 3.151 3.151 3.151 918,643 -0.08(-2.47%)
Jan 14, 2010 3.440 3.550 3.211 3.231 848,558 -0.14(-4.14%)
Jan 13, 2010 3.371 3.460 3.251 3.371 737,458 +0.13(+4.00%)
Jan 12, 2010 3.530 3.540 3.191 3.241 1,142,056 -0.30(-8.45%)
Jan 11, 2010 3.062 3.680 3.062 3.540 2,105,205 +0.40(+12.70%)
Jan 08, 2010 2.992 3.191 2.892 3.141 1,171,022 +0.22(+7.51%)
Jan 07, 2010 2.862 2.992 2.792 2.922 1,467,715 +0.17(+6.16%)
Jan 06, 2010 2.583 2.942 2.533 2.752 1,608,892 +0.23(+9.09%)
Jan 05, 2010 2.483 2.633 2.483 2.523 528,598 +0.04(+1.61%)
Jan 04, 2010 2.493 2.533 2.373 2.483 454,531 +0.07(+2.89%)
Dec 31, 2009 2.483 2.413 2.413 2.413 486,045 -0.08(-3.20%)
Dec 30, 2009 2.553 2.593 2.453 2.493 492,598 -0.08(-3.10%)
Dec 29, 2009 2.543 2.623 2.533 2.573 208,079 +0.02(+0.78%)
Dec 28, 2009 2.623 2.683 2.523 2.553 363,051 -0.05(-1.92%)
Dec 24, 2009 2.643 2.643 2.523 2.603 147,232 +0.01(+0.38%)
Dec 23, 2009 2.503 2.643 2.463 2.593 507,825 +0.07(+2.77%)
Dec 22, 2009 2.633 2.633 2.423 2.523 736,200 -0.07(-2.69%)
Dec 21, 2009 2.483 2.822 2.473 2.593 1,244,551 +0.10(+4.00%)
Dec 18, 2009 2.064 2.513 2.064 2.493 1,780,431 +0.31(+14.16%)
Dec 17, 2009 2.024 2.214 2.005 2.184 480,756 +0.06(+2.82%)
Dec 16, 2009 2.204 2.234 2.074 2.124 434,329 -0.07(-3.18%)
Dec 15, 2009 2.124 2.234 2.094 2.194 589,093 +0.03(+1.38%)
Dec 14, 2009 2.234 2.234 2.144 2.164 1,444,192 +0.25(+13.02%)
Dec 11, 2009 1.845 1.935 1.835 1.915 497,487 +0.04(+2.13%)
Dec 10, 2009 1.915 1.945 1.845 1.875 535,637 -0.03(-1.57%)
Dec 09, 2009 1.885 1.945 1.875 1.905 212,000 +0.02(+1.06%)
Dec 08, 2009 1.984 1.984 1.855 1.885 437,544 -0.07(-3.57%)
Dec 07, 2009 1.925 1.975 1.875 1.955 213,895 +0.08(+4.25%)
Dec 04, 2009 1.815 1.895 1.795 1.875 297,349 +0.05(+2.73%)
Dec 03, 2009 1.835 1.845 1.795 1.825 363,023 -0.01(-0.54%)
Dec 02, 2009 1.875 1.895 1.795 1.835 367,001 -0.02(-1.08%)
Dec 01, 2009 1.945 1.945 1.805 1.855 581,353 -0.04(-2.11%)
Nov 30, 2009 1.915 1.945 1.825 1.895 370,554 -0.05(-2.56%)
Nov 27, 2009 1.915 1.984 1.915 1.945 139,755 -0.07(-3.47%)
Nov 25, 2009 2.014 2.059 1.975 2.014 231,982 +0.03(+1.51%)
Nov 24, 2009 2.004 2.004 1.915 1.984 278,223 +0.01(+0.50%)
Nov 23, 2009 1.994 2.144 1.905 1.975 231,056 -0.01(-0.50%)
Nov 20, 2009 1.975 1.984 1.925 1.984 220,367 +0.00(+0.00%)
Nov 19, 2009 1.984 2.194 1.885 1.984 466,439 -0.01(-0.50%)
Nov 18, 2009 2.064 2.084 1.975 1.994 278,260 -0.06(-2.91%)
Nov 17, 2009 2.184 2.184 2.044 2.054 286,321 -0.04(-1.90%)
Nov 16, 2009 1.925 2.114 1.855 2.094 691,469 +0.26(+14.13%)
Nov 13, 2009 1.823 1.875 1.775 1.835 518,866 +0.04(+2.22%)
Nov 12, 2009 1.994 2.014 1.765 1.795 849,668 -0.21(-10.45%)
Nov 11, 2009 2.094 2.094 1.975 2.004 499,907 -0.05(-2.43%)
Nov 10, 2009 2.144 2.144 2.034 2.054 545,393 -0.05(-2.37%)
Nov 09, 2009 2.194 2.294 2.094 2.104 511,254 +0.01(+0.48%)
Nov 06, 2009 2.144 2.204 2.004 2.094 751,196 -0.09(-4.11%)
Nov 05, 2009 2.194 2.214 1.994 2.184 321,214 +0.01(+0.46%)
Nov 04, 2009 2.294 2.294 2.144 2.174 447,274 -0.07(-3.11%)
Nov 03, 2009 2.324 2.334 2.194 2.244 504,917 -0.08(-3.43%)
Nov 02, 2009 2.363 2.393 2.184 2.324 465,482 +0.00(+0.00%)
Oct 30, 2009 2.513 2.533 2.234 2.324 779,525 -0.22(-8.63%)
Oct 29, 2009 2.543 2.593 2.493 2.543 283,383 +0.02(+0.79%)
Oct 28, 2009 2.613 2.663 2.493 2.523 358,220 -0.09(-3.44%)
Oct 27, 2009 2.653 2.762 2.593 2.613 352,313 -0.04(-1.50%)
Oct 26, 2009 2.712 2.812 2.643 2.653 341,080 -0.03(-1.11%)
Oct 23, 2009 2.712 2.752 2.643 2.683 717,874 -0.23(-7.88%)
Oct 22, 2009 2.962 3.032 2.802 2.912 523,438 -0.03(-1.02%)
Oct 21, 2009 2.643 3.131 2.633 2.942 1,646,495 +0.28(+10.49%)
Oct 20, 2009 2.643 2.663 2.643 2.663 388,866 -0.09(-3.26%)
Oct 19, 2009 2.782 2.822 2.722 2.752 400,391 -0.03(-1.08%)
Oct 16, 2009 2.643 2.812 2.623 2.782 737,534 +0.12(+4.49%)
Oct 15, 2009 2.633 2.703 2.593 2.663 633,168 +0.03(+1.14%)
Oct 14, 2009 2.683 2.683 2.623 2.633 449,511 -0.01(-0.38%)
Oct 13, 2009 2.643 2.693 2.623 2.643 638,798 +0.00(+0.00%)
Oct 12, 2009 2.703 2.862 2.613 2.643 667,750 -0.10(-3.64%)
Oct 09, 2009 2.693 2.852 2.623 2.742 1,025,653 +0.13(+4.96%)
Oct 08, 2009 2.653 2.693 2.613 2.613 671,319 +0.00(+0.00%)
Oct 07, 2009 2.593 2.673 2.593 2.613 1,386,119 +0.02(+0.77%)
Oct 06, 2009 2.712 2.762 2.563 2.593 634,592 -0.09(-3.35%)
Oct 05, 2009 2.742 2.772 2.633 2.683 501,031 -0.04(-1.47%)
Oct 02, 2009 2.802 2.802 2.673 2.722 506,151 -0.11(-3.87%)
Oct 01, 2009 2.922 2.962 2.792 2.832 1,032,077 -0.09(-3.07%)
Sep 30, 2009 2.972 3.042 2.852 2.922 278,008 -0.04(-1.35%)
Sep 29, 2009 3.071 3.111 2.942 2.962 388,925 -0.14(-4.50%)
Sep 28, 2009 3.062 3.141 3.052 3.101 1,301,364 +0.05(+1.63%)
Sep 25, 2009 3.081 3.081 2.942 3.052 561,597 -0.05(-1.61%)
Sep 24, 2009 3.181 3.241 3.042 3.101 403,773 -0.05(-1.58%)
Sep 23, 2009 3.141 3.331 3.141 3.151 939,613 +0.02(+0.64%)
Sep 22, 2009 3.091 3.341 3.091 3.131 968,707 +0.05(+1.62%)
Sep 21, 2009 3.161 3.171 3.032 3.081 445,771 -0.05(-1.59%)
Sep 18, 2009 3.002 3.141 2.992 3.131 508,274 +0.10(+3.29%)
Sep 17, 2009 3.391 3.460 3.022 3.032 981,935 -0.23(-6.94%)
Sep 16, 2009 3.261 3.540 3.231 3.258 1,173,824 +0.04(+1.13%)
Sep 15, 2009 3.091 3.341 3.081 3.221 1,022,095 +0.08(+2.54%)
Sep 14, 2009 3.121 3.171 2.952 3.141 1,120,949 -0.03(-0.94%)
Sep 11, 2009 2.832 3.450 2.762 3.171 1,566,064 +0.35(+12.37%)
Sep 10, 2009 2.872 2.882 2.752 2.822 666,030 -0.04(-1.39%)
Sep 09, 2009 2.812 2.872 2.772 2.862 524,910 +0.06(+2.14%)
Sep 08, 2009 2.842 2.842 2.693 2.802 581,332 +0.05(+1.81%)
Sep 04, 2009 2.613 2.752 2.593 2.752 259,304 +0.14(+5.34%)
Sep 03, 2009 2.513 2.740 2.513 2.613 437,580 +0.11(+4.38%)
Sep 02, 2009 2.553 2.633 2.453 2.503 324,406 -0.07(-2.71%)
Sep 01, 2009 2.792 2.852 2.543 2.573 438,877 -0.17(-6.18%)
Aug 31, 2009 2.792 2.852 2.693 2.742 524,621 -0.05(-1.79%)
Aug 28, 2009 2.922 2.932 2.792 2.792 359,190 -0.10(-3.45%)
Aug 27, 2009 2.922 2.962 2.842 2.892 210,297 -0.04(-1.36%)
Aug 26, 2009 2.952 2.952 2.842 2.932 299,893 +0.06(+2.08%)
Aug 25, 2009 2.962 2.962 2.822 2.872 235,559 +0.05(+1.77%)
Aug 24, 2009 2.872 2.932 2.762 2.822 366,650 -0.05(-1.74%)
Aug 21, 2009 2.812 2.972 2.812 2.872 449,548 +0.04(+1.41%)
Aug 20, 2009 2.892 2.912 2.792 2.832 243,668 -0.06(-2.07%)
Aug 19, 2009 2.852 2.892 2.792 2.892 158,093 +0.01(+0.35%)
Aug 18, 2009 2.912 2.932 2.812 2.882 303,695 -0.01(-0.35%)
Aug 17, 2009 2.996 3.002 2.852 2.892 230,885 -0.18(-5.84%)
Aug 14, 2009 3.091 3.291 2.992 3.071 346,313 -0.02(-0.65%)
Aug 13, 2009 2.932 3.221 2.892 3.091 496,167 +0.19(+6.53%)
Aug 12, 2009 2.922 2.992 2.842 2.902 227,015 -0.01(-0.34%)
Aug 11, 2009 2.972 3.012 2.842 2.912 161,394 -0.07(-2.34%)
Aug 10, 2009 2.902 3.101 2.902 2.982 299,408 +0.04(+1.36%)
Aug 07, 2009 3.091 3.091 2.912 2.942 286,320 -0.04(-1.34%)
Aug 06, 2009 3.032 3.201 2.952 2.982 195,368 -0.12(-3.86%)
Aug 05, 2009 3.161 3.201 2.922 3.101 885,139 -0.03(-0.96%)
Aug 04, 2009 3.042 3.211 3.002 3.131 1,836,648 +0.07(+2.28%)
Aug 03, 2009 2.912 3.062 2.912 3.062 317,573 +0.10(+3.37%)
Jul 31, 2009 2.892 3.091 2.852 2.962 202,274 +0.05(+1.71%)
Jul 30, 2009 2.832 3.081 2.782 2.912 186,792 +0.11(+3.91%)
Jul 29, 2009 2.912 2.932 2.742 2.802 236,222 -0.11(-3.77%)
Jul 28, 2009 3.111 3.121 2.842 2.912 300,170 -0.22(-7.01%)
Jul 27, 2009 3.131 3.161 3.091 3.131 131,943 +0.05(+1.62%)
Jul 24, 2009 2.942 3.121 2.912 3.081 190,604 +0.13(+4.39%)
Jul 23, 2009 2.832 2.982 2.693 2.952 482,758 +0.17(+6.09%)
Jul 22, 2009 2.822 2.862 2.772 2.782 134,721 -0.07(-2.45%)
Jul 21, 2009 2.962 2.972 2.782 2.852 124,149 -0.06(-2.06%)
Jul 20, 2009 2.838 2.912 2.752 2.912 165,629 +0.09(+3.18%)
Jul 17, 2009 2.822 2.852 2.752 2.822 168,969 +0.01(+0.35%)
Jul 16, 2009 2.722 2.842 2.653 2.812 182,914 +0.09(+3.30%)
Jul 15, 2009 2.643 2.722 2.593 2.722 184,594 +0.14(+5.41%)
Jul 14, 2009 2.683 2.752 2.553 2.583 182,230 -0.11(-4.07%)
Jul 13, 2009 2.513 2.693 2.493 2.693 153,618 +0.19(+7.57%)
Jul 10, 2009 2.413 2.543 2.403 2.503 203,418 +0.01(+0.40%)
Jul 09, 2009 2.643 2.643 2.493 2.493 142,331 -0.13(-4.94%)
Jul 08, 2009 2.613 2.643 2.453 2.623 334,517 +0.02(+0.77%)
Jul 07, 2009 2.812 2.812 2.543 2.603 435,606 -0.20(-7.12%)
Jul 06, 2009 2.513 2.852 2.463 2.802 648,117 +0.29(+11.51%)
Jul 02, 2009 2.772 2.772 2.513 2.513 327,409 -0.26(-9.35%)
Jul 01, 2009 2.972 2.992 2.772 2.772 356,730 -0.16(-5.44%)
Jun 30, 2009 2.832 2.932 2.772 2.932 419,244 +0.09(+3.16%)
Jun 29, 2009 3.002 3.131 2.822 2.842 314,370 -0.15(-5.00%)
Jun 26, 2009 3.052 3.052 2.812 2.992 1,336,434 +0.05(+1.69%)
Jun 25, 2009 2.802 2.952 2.762 2.942 225,470 +0.18(+6.50%)
Jun 24, 2009 2.712 2.822 2.712 2.762 126,015 +0.06(+2.21%)
Jun 23, 2009 2.792 2.862 2.693 2.703 207,021 -0.07(-2.52%)
Jun 22, 2009 2.882 2.892 2.742 2.772 299,207 -0.10(-3.47%)
Jun 19, 2009 2.782 2.922 2.782 2.872 429,644 +0.03(+1.05%)
Jun 18, 2009 2.972 2.992 2.752 2.842 298,243 -0.14(-4.68%)
Jun 17, 2009 3.261 3.261 2.822 2.982 450,806 -0.16(-5.08%)
Jun 16, 2009 3.550 3.780 3.131 3.141 414,191 -0.49(-13.46%)
Jun 15, 2009 3.789 3.822 3.391 3.630 399,187 -0.15(-3.96%)
Jun 12, 2009 3.869 3.899 3.750 3.780 303,999 -0.14(-3.56%)
Jun 11, 2009 3.889 4.009 3.859 3.919 194,851 +0.05(+1.29%)
Jun 10, 2009 4.039 4.049 3.849 3.869 220,033 -0.07(-1.77%)
Jun 09, 2009 3.999 4.019 3.919 3.939 455,791 -0.03(-0.75%)
Jun 08, 2009 4.019 4.079 3.909 3.969 505,233 -0.04(-1.00%)
Jun 05, 2009 4.006 4.139 3.979 4.009 182,307 -0.08(-1.95%)
Jun 04, 2009 3.999 4.139 3.789 4.089 501,597 +0.09(+2.24%)
Jun 03, 2009 4.029 4.089 3.849 3.999 244,102 -0.09(-2.20%)
Jun 02, 2009 4.228 4.248 3.939 4.089 366,158 -0.16(-3.76%)
Jun 01, 2009 4.228 4.368 4.139 4.248 320,735 +0.11(+2.65%)
May 29, 2009 4.228 4.268 4.039 4.139 1,494,228 -0.03(-0.72%)
May 28, 2009 4.029 4.228 3.849 4.168 1,069,119 +0.36(+9.42%)
May 27, 2009 3.780 3.919 3.780 3.809 197,615 +0.01(+0.26%)
May 26, 2009 3.929 3.979 3.760 3.799 258,243 -0.03(-0.78%)
May 22, 2009 3.869 3.969 3.740 3.829 195,384 +0.00(+0.00%)
May 21, 2009 3.760 3.849 3.640 3.829 164,723 +0.02(+0.52%)
May 20, 2009 4.109 4.109 3.789 3.809 315,078 -0.26(-6.37%)
May 19, 2009 4.328 4.328 3.999 4.069 291,647 -0.16(-3.77%)
May 18, 2009 3.959 4.228 3.869 4.228 287,899 +0.27(+6.80%)
May 15, 2009 4.029 4.089 3.789 3.959 364,095 -0.04(-1.00%)
May 14, 2009 3.889 3.999 3.770 3.999 269,146 +0.14(+3.62%)
May 13, 2009 3.700 3.999 3.600 3.859 350,125 +0.17(+4.59%)
May 12, 2009 4.129 4.129 3.640 3.690 442,960 -0.31(-7.73%)
May 11, 2009 3.889 4.089 3.889 3.999 252,552 -0.11(-2.67%)
May 08, 2009 4.338 4.388 3.939 4.109 560,762 -0.28(-6.36%)
May 07, 2009 4.288 4.388 4.039 4.388 587,664 +0.22(+5.26%)
May 06, 2009 3.969 4.238 3.969 4.168 407,328 +0.17(+4.24%)
May 05, 2009 4.089 4.089 3.909 3.999 412,098 -0.08(-1.96%)
May 04, 2009 3.899 4.079 3.869 4.079 890,947 +0.21(+5.41%)
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.