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

Under Armour (NY: UAA )

6.780 +0.070 (+1.04%)
Official Closing Price Updated: 4:10 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 30, 2008 4.265 4.438 4.151 4.166 14,070,312 -0.16(-3.73%)
Apr 29, 2008 4.317 4.609 4.186 4.327 38,225,936 -0.50(-10.26%)
Apr 28, 2008 4.626 4.862 4.611 4.822 15,353,120 +0.20(+4.33%)
Apr 25, 2008 4.441 4.704 4.362 4.622 10,644,368 +0.21(+4.70%)
Apr 24, 2008 4.311 4.485 4.238 4.415 11,904,536 +0.17(+3.97%)
Apr 23, 2008 4.546 4.546 4.204 4.246 12,501,624 -0.23(-5.14%)
Apr 22, 2008 4.591 4.594 4.414 4.476 9,434,616 -0.03(-0.72%)
Apr 21, 2008 4.374 4.680 4.287 4.509 15,057,800 +0.22(+5.10%)
Apr 18, 2008 4.249 4.350 4.171 4.290 12,362,472 +0.11(+2.69%)
Apr 17, 2008 4.034 4.206 4.006 4.178 5,907,376 +0.13(+3.12%)
Apr 16, 2008 4.340 4.340 4.032 4.051 14,981,976 -0.14(-3.25%)
Apr 15, 2008 4.383 4.434 4.114 4.188 13,692,912 -0.17(-3.98%)
Apr 14, 2008 4.497 4.530 4.305 4.361 7,527,448 -0.07(-1.66%)
Apr 11, 2008 4.624 4.719 4.402 4.435 9,572,712 -0.07(-1.50%)
Apr 10, 2008 4.444 4.558 4.405 4.503 3,275,576 +0.05(+1.09%)
Apr 09, 2008 4.556 4.716 4.400 4.454 8,152,584 -0.15(-3.26%)
Apr 08, 2008 4.511 4.664 4.474 4.604 5,905,248 +0.06(+1.38%)
Apr 07, 2008 4.593 4.593 4.438 4.541 7,882,184 +0.13(+3.06%)
Apr 04, 2008 4.513 4.519 4.379 4.406 11,300,080 -0.13(-2.81%)
Apr 03, 2008 4.513 4.565 4.459 4.534 4,974,968 -0.00(-0.06%)
Apr 02, 2008 4.731 4.772 4.506 4.536 10,657,336 -0.09(-1.92%)
Apr 01, 2008 4.594 4.732 4.594 4.625 8,069,584 +0.05(+1.09%)
Mar 31, 2008 4.594 4.646 4.466 4.575 12,424,800 -0.01(-0.22%)
Mar 28, 2008 4.709 4.764 4.561 4.585 3,668,400 -0.12(-2.63%)
Mar 27, 2008 4.736 4.857 4.691 4.709 2,789,536 -0.06(-1.18%)
Mar 26, 2008 4.798 4.879 4.716 4.765 4,630,400 -0.11(-2.26%)
Mar 25, 2008 4.896 4.994 4.750 4.875 11,742,880 -0.03(-0.61%)
Mar 24, 2008 4.679 4.933 4.679 4.905 12,083,680 +0.23(+4.95%)
Mar 21, 2008 4.769 4.987 4.574 4.674 15,805,560 +0.00(+0.00%)
Mar 20, 2008 4.769 4.987 4.574 4.674 15,804,760 +0.16(+3.43%)
Mar 19, 2008 4.466 4.673 4.466 4.519 14,921,840 +0.08(+1.72%)
Mar 18, 2008 4.379 4.686 4.379 4.442 21,545,848 +0.17(+4.04%)
Mar 17, 2008 4.122 4.459 4.072 4.270 10,789,816 +0.02(+0.47%)
Mar 14, 2008 4.471 4.474 4.192 4.250 7,931,600 -0.17(-3.93%)
Mar 13, 2008 4.216 4.434 4.111 4.424 7,041,560 +0.17(+3.94%)
Mar 12, 2008 4.250 4.481 4.197 4.256 12,916,776 +0.01(+0.32%)
Mar 11, 2008 4.268 4.500 4.105 4.242 16,434,816 +0.12(+2.85%)
Mar 10, 2008 4.336 4.405 4.077 4.125 9,686,280 -0.17(-4.07%)
Mar 07, 2008 4.366 4.561 4.156 4.300 10,699,496 -0.11(-2.44%)
Mar 06, 2008 4.562 4.562 4.375 4.407 6,823,872 -0.18(-3.98%)
Mar 05, 2008 4.519 4.683 4.501 4.590 7,562,944 +0.05(+1.13%)
Mar 04, 2008 4.594 4.714 4.480 4.539 13,182,800 -0.10(-2.26%)
Mar 03, 2008 4.588 4.644 4.439 4.644 10,039,624 +0.04(+0.90%)
Feb 29, 2008 4.598 4.635 4.444 4.603 7,707,056 -0.04(-0.89%)
Feb 28, 2008 4.856 4.856 4.600 4.644 11,469,984 -0.19(-3.83%)
Feb 27, 2008 5.085 5.085 4.781 4.829 27,655,872 -0.32(-6.31%)
Feb 26, 2008 4.999 5.219 4.999 5.154 12,343,272 +0.15(+2.97%)
Feb 25, 2008 5.336 5.336 4.735 5.005 15,865,512 -0.12(-2.32%)
Feb 22, 2008 5.479 5.479 4.976 5.124 12,837,976 -0.33(-6.09%)
Feb 21, 2008 5.306 5.490 5.306 5.456 8,708,312 +0.11(+2.01%)
Feb 20, 2008 5.350 5.447 5.250 5.349 4,462,200 -0.05(-0.95%)
Feb 19, 2008 5.494 5.500 5.290 5.400 7,619,024 +0.07(+1.27%)
Feb 18, 2008 5.378 5.404 5.211 5.332 0 +0.00(+0.00%)
Feb 15, 2008 5.378 5.404 5.211 5.332 9,160,648 -0.10(-1.75%)
Feb 14, 2008 5.662 5.662 5.362 5.428 12,354,600 -0.20(-3.51%)
Feb 13, 2008 5.755 5.850 5.561 5.625 12,749,664 +0.01(+0.16%)
Feb 12, 2008 5.655 5.749 5.461 5.616 5,357,416 -0.01(-0.13%)
Feb 11, 2008 5.612 5.744 5.545 5.624 8,730,216 +0.04(+0.63%)
Feb 08, 2008 5.315 5.680 5.281 5.589 17,132,672 +0.29(+5.37%)
Feb 07, 2008 5.074 5.338 4.946 5.304 14,129,544 +0.19(+3.74%)
Feb 06, 2008 5.006 5.200 4.938 5.112 13,068,312 +0.16(+3.13%)
Feb 05, 2008 4.851 5.246 4.750 4.957 13,010,840 -0.08(-1.56%)
Feb 04, 2008 5.558 5.558 4.961 5.036 11,690,296 -0.31(-5.82%)
Feb 01, 2008 5.184 5.438 5.184 5.348 20,683,584 +0.32(+6.29%)
Jan 31, 2008 4.603 5.187 4.531 5.031 26,170,528 +0.33(+7.08%)
Jan 30, 2008 4.622 4.951 4.591 4.699 16,897,152 +0.15(+3.30%)
Jan 29, 2008 4.451 4.641 4.312 4.549 8,187,104 +0.18(+4.12%)
Jan 28, 2008 4.463 4.561 4.220 4.369 12,679,144 +0.01(+0.23%)
Jan 25, 2008 4.530 4.622 4.207 4.359 11,710,640 -0.10(-2.22%)
Jan 24, 2008 4.495 4.650 4.425 4.457 18,374,336 +0.09(+2.06%)
Jan 23, 2008 3.873 4.534 3.649 4.367 30,846,264 +0.46(+11.67%)
Jan 22, 2008 3.217 3.950 3.165 3.911 34,851,304 +0.41(+11.71%)
Jan 21, 2008 3.725 3.880 3.311 3.501 0 +0.00(+0.00%)
Jan 18, 2008 3.725 3.880 3.311 3.501 144,499,072 -1.13(-24.42%)
Jan 17, 2008 5.385 5.385 4.350 4.633 578,451,200 -0.72(-13.51%)
Jan 16, 2008 5.082 5.480 5.082 5.356 15,403,704 +0.18(+3.50%)
Jan 15, 2008 5.594 5.594 5.026 5.175 28,487,904 -0.47(-8.33%)
Jan 14, 2008 5.485 5.718 5.406 5.645 17,425,448 +0.31(+5.89%)
Jan 11, 2008 5.508 5.532 5.316 5.331 6,307,368 -0.21(-3.77%)
Jan 10, 2008 5.371 5.611 5.263 5.540 12,726,000 +0.12(+2.19%)
Jan 09, 2008 5.349 5.449 5.220 5.421 14,198,640 +0.07(+1.33%)
Jan 08, 2008 5.405 5.522 5.303 5.350 11,689,360 -0.02(-0.35%)
Jan 07, 2008 5.312 5.415 5.170 5.369 14,240,000 +0.14(+2.75%)
Jan 04, 2008 5.383 5.410 5.125 5.225 10,974,720 -0.28(-5.11%)
Jan 03, 2008 5.763 5.895 5.450 5.506 14,656,552 -0.21(-3.69%)
Jan 02, 2008 5.461 5.737 5.444 5.718 11,974,560 +0.26(+4.74%)
Jan 01, 2008 5.312 5.610 5.271 5.459 11,530,288 +0.00(+0.00%)
Dec 31, 2007 5.312 5.610 5.271 5.459 11,530,288 +0.15(+2.85%)
Dec 28, 2007 5.335 5.434 5.285 5.308 8,857,904 -0.08(-1.39%)
Dec 27, 2007 5.251 5.414 5.189 5.383 9,418,096 +0.09(+1.72%)
Dec 26, 2007 5.438 5.438 5.239 5.291 7,104,784 -0.14(-2.64%)
Dec 24, 2007 5.579 5.614 5.406 5.435 3,461,024 -0.15(-2.71%)
Dec 21, 2007 5.570 5.736 5.494 5.586 13,364,600 +0.09(+1.68%)
Dec 20, 2007 5.830 5.857 5.401 5.494 17,684,184 -0.29(-4.97%)
Dec 19, 2007 5.511 5.961 5.434 5.781 19,836,664 +0.25(+4.52%)
Dec 18, 2007 5.425 5.556 5.336 5.531 12,450,256 +0.16(+3.00%)
Dec 17, 2007 5.610 5.681 5.336 5.370 10,995,064 -0.29(-5.06%)
Dec 14, 2007 5.851 5.888 5.504 5.656 13,448,840 -0.28(-4.74%)
Dec 13, 2007 6.066 6.066 5.865 5.938 6,456,640 -0.09(-1.53%)
Dec 12, 2007 6.195 6.281 5.866 6.030 11,421,968 -0.01(-0.14%)
Dec 11, 2007 6.194 6.219 5.951 6.039 14,337,040 -0.14(-2.21%)
Dec 10, 2007 6.055 6.319 5.963 6.175 10,959,360 +0.12(+1.98%)
Dec 07, 2007 6.000 6.061 5.728 6.055 12,831,304 +0.10(+1.64%)
Dec 06, 2007 6.156 6.229 5.911 5.957 7,940,672 -0.19(-3.05%)
Dec 05, 2007 6.074 6.164 6.029 6.145 6,838,480 +0.16(+2.72%)
Dec 04, 2007 6.141 6.141 5.876 5.982 9,328,800 -0.15(-2.51%)
Dec 03, 2007 6.310 6.310 6.106 6.136 5,646,536 -0.07(-1.19%)
Nov 30, 2007 6.112 6.296 6.046 6.210 13,409,880 +0.20(+3.28%)
Nov 29, 2007 6.111 6.111 5.831 6.013 14,284,920 -0.04(-0.62%)
Nov 28, 2007 6.093 6.206 5.904 6.050 15,165,304 +0.04(+0.60%)
Nov 27, 2007 5.906 6.018 5.900 6.014 9,255,848 +0.20(+3.35%)
Nov 26, 2007 6.021 6.156 5.781 5.819 7,802,864 -0.20(-3.38%)
Nov 23, 2007 5.921 6.025 5.875 6.022 3,274,280 +0.17(+2.93%)
Nov 21, 2007 5.985 5.985 5.816 5.851 15,092,984 -0.13(-2.23%)
Nov 20, 2007 6.280 6.311 5.855 5.985 18,624,272 +0.00(+0.06%)
Nov 19, 2007 6.450 6.505 5.897 5.981 15,795,536 -0.47(-7.27%)
Nov 16, 2007 6.326 6.456 6.234 6.450 9,354,400 +0.15(+2.38%)
Nov 15, 2007 6.357 6.438 6.164 6.300 7,047,992 -0.08(-1.18%)
Nov 14, 2007 6.090 6.558 6.076 6.375 21,926,464 +0.34(+5.68%)
Nov 13, 2007 5.750 6.061 5.742 6.032 13,212,920 +0.34(+5.95%)
Nov 12, 2007 5.816 6.031 5.681 5.694 16,014,872 -0.14(-2.40%)
Nov 09, 2007 5.709 6.025 5.625 5.834 16,876,392 -0.24(-3.97%)
Nov 08, 2007 6.155 6.259 5.870 6.075 15,882,632 -0.13(-2.13%)
Nov 07, 2007 6.000 6.312 5.939 6.207 22,705,016 +0.02(+0.32%)
Nov 06, 2007 6.625 6.625 6.095 6.188 51,258,928 -0.23(-3.64%)
Nov 05, 2007 6.894 6.989 6.375 6.421 38,636,864 -0.59(-8.38%)
Nov 02, 2007 7.331 7.331 6.844 7.009 29,281,600 -0.28(-3.81%)
Nov 01, 2007 7.524 7.549 7.156 7.286 27,783,200 -0.50(-6.36%)
Oct 31, 2007 7.779 7.919 7.434 7.781 42,506,800 -0.18(-2.29%)
Oct 30, 2007 7.514 7.987 7.062 7.964 140,152,448 +0.62(+8.48%)
Oct 29, 2007 7.501 7.700 7.263 7.341 27,427,040 -0.11(-1.41%)
Oct 26, 2007 7.286 7.541 7.250 7.446 23,746,288 +0.34(+4.78%)
Oct 25, 2007 7.000 7.236 6.952 7.106 13,289,200 +0.16(+2.23%)
Oct 24, 2007 7.147 7.147 6.707 6.951 20,694,400 -0.20(-2.75%)
Oct 23, 2007 6.875 7.219 6.854 7.147 20,737,600 +0.32(+4.65%)
Oct 22, 2007 6.633 6.999 6.633 6.830 15,192,000 +0.10(+1.45%)
Oct 19, 2007 6.939 6.975 6.675 6.732 23,526,280 -0.27(-3.87%)
Oct 18, 2007 7.093 7.100 6.920 7.004 16,032,000 -0.13(-1.77%)
Oct 17, 2007 7.446 7.446 7.053 7.130 32,902,400 -0.26(-3.53%)
Oct 16, 2007 7.492 7.499 7.314 7.391 9,968,000 -0.13(-1.73%)
Oct 15, 2007 7.594 7.673 7.469 7.521 7,348,000 -0.07(-0.89%)
Oct 12, 2007 7.665 7.713 7.451 7.589 11,649,224 -0.08(-0.99%)
Oct 11, 2007 7.625 7.755 7.572 7.665 14,873,600 +0.09(+1.15%)
Oct 10, 2007 7.450 7.622 7.416 7.577 11,213,600 +0.10(+1.37%)
Oct 09, 2007 7.376 7.519 7.284 7.475 14,174,664 +0.15(+2.05%)
Oct 08, 2007 7.294 7.346 7.231 7.325 8,296,800 +0.01(+0.09%)
Oct 05, 2007 7.383 7.406 7.246 7.319 16,441,600 +0.08(+1.12%)
Oct 04, 2007 7.338 7.374 7.100 7.237 13,215,400 -0.09(-1.18%)
Oct 03, 2007 7.580 7.581 7.305 7.324 13,942,224 -0.23(-3.03%)
Oct 02, 2007 7.594 7.662 7.514 7.553 7,643,600 -0.03(-0.43%)
Oct 01, 2007 7.562 7.684 7.430 7.585 15,283,000 +0.11(+1.44%)
Sep 28, 2007 7.440 7.582 7.380 7.478 15,349,200 +0.13(+1.73%)
Sep 27, 2007 7.570 7.598 7.256 7.350 30,890,280 -0.16(-2.16%)
Sep 26, 2007 7.737 7.800 7.310 7.513 41,840,000 -0.49(-6.17%)
Sep 25, 2007 8.037 8.140 7.939 8.006 8,048,000 -0.08(-1.04%)
Sep 24, 2007 7.918 8.188 7.888 8.090 10,321,584 +0.20(+2.55%)
Sep 21, 2007 8.000 8.001 7.850 7.889 7,255,200 +0.04(+0.48%)
Sep 20, 2007 8.084 8.136 7.841 7.851 12,120,000 -0.30(-3.71%)
Sep 19, 2007 8.295 8.415 8.074 8.154 8,434,000 -0.07(-0.85%)
Sep 18, 2007 7.772 8.240 7.640 8.224 11,829,600 +0.54(+7.03%)
Sep 17, 2007 7.746 7.771 7.581 7.684 5,265,600 -0.09(-1.17%)
Sep 14, 2007 7.771 7.946 7.758 7.775 7,087,200 -0.07(-0.91%)
Sep 13, 2007 7.987 8.053 7.829 7.846 6,089,600 -0.13(-1.66%)
Sep 12, 2007 7.825 8.080 7.781 7.979 7,263,200 +0.21(+2.67%)
Sep 11, 2007 7.825 8.026 7.690 7.771 7,420,000 -0.03(-0.37%)
Sep 10, 2007 8.064 8.064 7.556 7.800 10,083,200 -0.18(-2.27%)
Sep 07, 2007 7.764 8.069 7.741 7.981 7,966,400 +0.06(+0.74%)
Sep 06, 2007 8.062 8.110 7.816 7.923 7,934,400 -0.13(-1.64%)
Sep 05, 2007 8.130 8.216 7.944 8.055 6,307,200 -0.11(-1.36%)
Sep 04, 2007 8.039 8.176 8.008 8.166 5,860,800 +0.04(+0.49%)
Aug 31, 2007 8.062 8.188 7.995 8.126 4,097,600 +0.14(+1.77%)
Aug 30, 2007 7.985 8.188 7.905 7.985 7,962,400 -0.11(-1.31%)
Aug 29, 2007 7.782 8.127 7.782 8.091 6,581,600 +0.31(+3.98%)
Aug 28, 2007 7.814 7.968 7.614 7.781 8,396,000 -0.11(-1.43%)
Aug 27, 2007 8.125 8.125 7.886 7.894 6,912,000 -0.29(-3.56%)
Aug 24, 2007 8.123 8.209 8.068 8.185 5,748,800 +0.06(+0.77%)
Aug 23, 2007 8.373 8.526 8.101 8.123 6,660,000 -0.23(-2.81%)
Aug 22, 2007 8.627 8.739 8.322 8.357 11,866,400 -0.01(-0.07%)
Aug 21, 2007 8.125 8.444 8.119 8.364 10,633,600 +0.31(+3.82%)
Aug 20, 2007 8.075 8.375 7.918 8.056 10,476,000 +0.07(+0.83%)
Aug 17, 2007 7.812 8.089 7.644 7.990 12,076,800 +0.44(+5.85%)
Aug 16, 2007 7.251 7.683 6.812 7.549 17,956,800 +0.16(+2.20%)
Aug 15, 2007 7.639 7.781 7.251 7.386 11,573,712 -0.30(-3.87%)
Aug 14, 2007 7.974 8.010 7.582 7.684 9,616,800 -0.22(-2.80%)
Aug 13, 2007 8.445 8.609 7.894 7.905 11,324,000 -0.40(-4.82%)
Aug 10, 2007 8.284 8.455 7.938 8.305 17,604,800 -0.08(-0.98%)
Aug 09, 2007 8.109 9.175 8.066 8.387 29,757,512 +0.05(+0.63%)
Aug 08, 2007 8.230 8.725 8.096 8.335 21,195,200 +0.32(+4.02%)
Aug 07, 2007 7.994 8.188 7.872 8.012 20,350,400 +0.13(+1.67%)
Aug 06, 2007 8.306 8.375 7.750 7.881 17,384,000 -0.18(-2.23%)
Aug 03, 2007 8.137 8.256 7.750 8.061 25,970,400 +0.31(+4.02%)
Aug 02, 2007 8.125 8.162 7.648 7.750 16,584,328 -0.27(-3.32%)
Aug 01, 2007 7.676 8.259 7.589 8.016 20,897,480 +0.34(+4.43%)
Jul 31, 2007 8.100 8.094 7.609 7.676 53,232,120 +0.78(+11.29%)
Jul 30, 2007 6.610 6.940 6.511 6.897 21,538,152 +0.45(+6.96%)
Jul 27, 2007 6.372 6.530 6.294 6.449 8,935,560 +0.14(+2.16%)
Jul 26, 2007 6.369 6.461 6.251 6.312 6,353,920 -0.17(-2.57%)
Jul 25, 2007 6.625 6.665 6.394 6.479 9,351,200 -0.13(-1.95%)
Jul 24, 2007 6.660 6.742 6.601 6.607 6,294,400 -0.16(-2.42%)
Jul 23, 2007 6.986 6.986 6.771 6.771 5,731,960 -0.12(-1.72%)
Jul 20, 2007 7.156 7.178 6.875 6.890 10,414,400 -0.28(-3.94%)
Jul 19, 2007 7.124 7.220 7.112 7.173 8,707,792 +0.08(+1.15%)
Jul 18, 2007 6.859 7.099 6.838 7.091 12,946,400 +0.23(+3.41%)
Jul 17, 2007 6.812 6.880 6.750 6.857 6,195,200 +0.09(+1.31%)
Jul 16, 2007 6.782 7.031 6.754 6.769 10,440,800 +0.02(+0.24%)
Jul 13, 2007 6.650 7.006 6.531 6.753 21,756,472 +0.10(+1.47%)
Jul 12, 2007 6.622 6.679 6.546 6.655 5,783,296 +0.17(+2.54%)
Jul 11, 2007 6.625 6.688 6.469 6.490 6,059,200 -0.05(-0.78%)
Jul 10, 2007 6.737 6.764 6.532 6.541 6,431,200 -0.24(-3.56%)
Jul 09, 2007 6.787 6.857 6.701 6.782 7,397,640 +0.00(+0.04%)
Jul 06, 2007 6.835 6.867 6.583 6.780 14,591,880 -0.01(-0.11%)
Jul 05, 2007 6.144 6.935 6.140 6.787 49,207,200 +0.65(+10.61%)
Jul 03, 2007 5.931 6.136 5.919 6.136 8,534,416 +0.25(+4.25%)
Jul 02, 2007 5.707 5.886 5.707 5.886 5,638,328 +0.18(+3.15%)
Jun 29, 2007 5.787 5.888 5.680 5.706 7,274,400 -0.08(-1.40%)
Jun 28, 2007 5.829 5.855 5.772 5.787 4,976,176 -0.04(-0.71%)
Jun 27, 2007 5.724 5.845 5.699 5.829 6,365,176 +0.10(+1.81%)
Jun 26, 2007 5.768 5.768 5.674 5.725 11,462,400 -0.02(-0.35%)
Jun 25, 2007 5.777 5.812 5.720 5.745 8,412,472 -0.03(-0.56%)
Jun 22, 2007 5.771 5.793 5.699 5.777 11,420,000 +0.01(+0.11%)
Jun 21, 2007 5.795 5.811 5.685 5.771 4,937,600 -0.02(-0.39%)
Jun 20, 2007 5.817 5.905 5.793 5.794 7,373,600 +0.07(+1.16%)
Jun 19, 2007 5.782 5.786 5.678 5.728 5,260,800 -0.03(-0.52%)
Jun 18, 2007 5.640 5.804 5.600 5.758 9,666,400 +0.11(+1.93%)
Jun 15, 2007 5.651 5.651 5.570 5.649 4,268,800 +0.09(+1.64%)
Jun 14, 2007 5.616 5.622 5.549 5.558 4,864,800 -0.03(-0.60%)
Jun 13, 2007 5.572 5.625 5.556 5.591 5,308,800 +0.04(+0.74%)
Jun 12, 2007 5.626 5.643 5.531 5.550 9,268,000 -0.10(-1.70%)
Jun 11, 2007 5.824 5.824 5.577 5.646 14,537,352 -0.20(-3.38%)
Jun 08, 2007 5.688 5.884 5.660 5.844 4,047,200 +0.10(+1.70%)
Jun 07, 2007 5.806 5.826 5.732 5.746 5,899,200 -0.08(-1.35%)
Jun 06, 2007 5.885 5.888 5.763 5.825 7,714,400 -0.08(-1.40%)
Jun 05, 2007 5.954 5.954 5.865 5.907 6,427,200 -0.08(-1.29%)
Jun 04, 2007 6.011 6.037 5.950 5.985 4,922,400 -0.03(-0.44%)
Jun 01, 2007 5.999 6.072 5.955 6.011 5,127,200 +0.03(+0.54%)
May 31, 2007 5.938 6.040 5.909 5.979 6,178,400 +0.04(+0.74%)
May 30, 2007 5.861 5.947 5.763 5.935 4,658,400 +0.07(+1.26%)
May 29, 2007 5.919 5.929 5.844 5.861 4,844,000 -0.06(-0.97%)
May 25, 2007 5.794 5.950 5.794 5.919 4,564,000 +0.13(+2.20%)
May 24, 2007 5.862 5.982 5.787 5.791 7,149,800 -0.09(-1.53%)
May 23, 2007 6.037 6.066 5.876 5.881 11,525,600 -0.14(-2.39%)
May 22, 2007 6.126 6.125 5.940 6.025 11,291,600 +0.02(+0.25%)
May 21, 2007 5.950 6.020 5.871 6.010 18,349,472 +0.20(+3.46%)
May 18, 2007 5.595 5.861 5.595 5.809 18,644,040 +0.20(+3.47%)
May 17, 2007 5.438 5.644 5.375 5.614 10,256,832 +0.18(+3.34%)
May 16, 2007 5.237 5.447 5.171 5.433 15,587,200 +0.08(+1.52%)
May 15, 2007 5.569 5.569 5.350 5.351 6,158,912 -0.13(-2.33%)
May 14, 2007 5.681 5.681 5.438 5.479 5,636,000 -0.09(-1.62%)
May 11, 2007 5.549 5.589 5.468 5.569 4,006,400 +0.10(+1.85%)
May 10, 2007 5.699 5.699 5.407 5.468 9,219,952 -0.14(-2.50%)
May 09, 2007 5.650 5.665 5.404 5.607 6,176,704 -0.03(-0.58%)
May 08, 2007 5.657 5.700 5.600 5.640 7,360,896 +0.03(+0.62%)
May 07, 2007 5.646 5.750 5.590 5.605 4,886,752 -0.04(-0.73%)
May 04, 2007 5.700 5.700 5.603 5.646 7,356,800 +0.08(+1.51%)
May 03, 2007 5.750 5.781 5.546 5.562 13,765,664 -0.18(-3.16%)
May 02, 2007 5.786 5.845 5.709 5.744 12,957,208 -0.01(-0.24%)
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.