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

Advent/Claymore Global Convertible Securities and Income Fd (NY: AGC )

N/A UNCHANGED
Last Price Updated: 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 29, 2008 5.339 5.344 5.307 5.339 140,986 +0.03(+0.51%)
Aug 28, 2008 5.212 5.313 5.212 5.312 241,961 +0.14(+2.64%)
Aug 27, 2008 5.189 5.217 5.166 5.175 220,596 +0.01(+0.18%)
Aug 26, 2008 5.116 5.189 5.102 5.166 147,083 +0.01(+0.26%)
Aug 25, 2008 5.184 5.212 5.143 5.153 142,532 -0.06(-1.13%)
Aug 22, 2008 5.157 5.212 5.157 5.212 288,015 +0.05(+1.06%)
Aug 21, 2008 5.162 5.198 5.139 5.157 204,821 -0.01(-0.18%)
Aug 20, 2008 5.243 5.243 5.166 5.166 139,326 -0.06(-1.13%)
Aug 19, 2008 5.275 5.275 5.166 5.225 181,382 -0.04(-0.78%)
Aug 18, 2008 5.348 5.348 5.212 5.266 218,465 -0.03(-0.60%)
Aug 15, 2008 5.371 5.384 5.275 5.298 0 -0.07(-1.35%)
Aug 14, 2008 5.348 5.425 5.348 5.371 126,339 -0.02(-0.34%)
Aug 13, 2008 5.453 5.453 5.330 5.389 287,514 -0.13(-2.31%)
Aug 12, 2008 5.557 5.566 5.487 5.516 164,086 -0.05(-0.82%)
Aug 11, 2008 5.571 5.585 5.535 5.562 153,933 +0.02(+0.41%)
Aug 08, 2008 5.525 5.557 5.507 5.539 167,136 +0.00(+0.08%)
Aug 07, 2008 5.484 5.553 5.484 5.535 194,020 +0.02(+0.33%)
Aug 06, 2008 5.571 5.571 5.471 5.516 183,781 -0.03(-0.49%)
Aug 05, 2008 5.557 5.580 5.516 5.544 308,590 -0.01(-0.16%)
Aug 04, 2008 5.616 5.635 5.521 5.553 245,637 -0.08(-1.45%)
Aug 01, 2008 5.630 5.639 5.571 5.635 139,820 +0.05(+0.81%)
Jul 31, 2008 5.594 5.657 5.566 5.589 273,346 -0.00(-0.08%)
Jul 30, 2008 5.571 5.598 5.548 5.594 181,833 +0.04(+0.65%)
Jul 29, 2008 5.557 5.557 5.366 5.557 283,509 +0.10(+1.92%)
Jul 28, 2008 5.553 5.557 5.430 5.453 199,200 -0.09(-1.56%)
Jul 25, 2008 5.639 5.639 5.484 5.539 203,928 -0.05(-0.98%)
Jul 24, 2008 5.703 5.703 5.575 5.594 129,754 -0.10(-1.68%)
Jul 23, 2008 5.703 5.712 5.644 5.689 243,500 +0.05(+0.89%)
Jul 22, 2008 5.607 5.639 5.558 5.639 214,830 +0.03(+0.49%)
Jul 21, 2008 5.594 5.616 5.571 5.612 224,875 +0.05(+0.90%)
Jul 18, 2008 5.594 5.616 5.525 5.562 157,040 -0.05(-0.97%)
Jul 17, 2008 5.557 5.638 5.548 5.616 232,543 +0.15(+2.66%)
Jul 16, 2008 5.307 5.498 5.307 5.471 396,259 +0.15(+2.73%)
Jul 15, 2008 5.384 5.507 5.275 5.325 542,516 -0.23(-4.17%)
Jul 14, 2008 5.885 5.885 5.548 5.557 191,983 -0.20(-3.40%)
Jul 11, 2008 5.839 5.894 5.707 5.753 319,820 -0.20(-3.44%)
Jul 10, 2008 6.062 6.062 5.957 5.957 108,149 -0.08(-1.36%)
Jul 09, 2008 5.989 6.039 5.989 6.039 80,533 +0.04(+0.61%)
Jul 08, 2008 6.017 6.037 5.948 6.003 152,046 -0.03(-0.53%)
Jul 07, 2008 6.130 6.130 5.953 6.035 292,611 -0.10(-1.56%)
Jul 04, 2008 6.244 6.244 6.108 6.130 119,850 +0.00(+0.00%)
Jul 03, 2008 6.244 6.244 6.108 6.130 119,850 -0.05(-0.88%)
Jul 02, 2008 6.276 6.308 6.185 6.185 200,196 -0.06(-1.02%)
Jul 01, 2008 6.285 6.317 6.238 6.248 173,308 -0.05(-0.79%)
Jun 30, 2008 6.317 6.317 6.235 6.299 179,511 +0.05(+0.87%)
Jun 27, 2008 6.248 6.276 6.226 6.244 131,275 -0.03(-0.51%)
Jun 26, 2008 6.335 6.376 6.267 6.276 148,306 -0.09(-1.43%)
Jun 25, 2008 6.339 6.394 6.330 6.367 146,919 +0.05(+0.79%)
Jun 24, 2008 6.276 6.394 6.212 6.317 240,868 -0.00(-0.07%)
Jun 23, 2008 6.503 6.517 6.280 6.321 205,485 -0.16(-2.46%)
Jun 20, 2008 6.553 6.553 6.367 6.480 106,828 -0.10(-1.45%)
Jun 19, 2008 6.544 6.635 6.530 6.576 132,316 +0.03(+0.42%)
Jun 18, 2008 6.590 6.599 6.490 6.549 154,109 -0.03(-0.48%)
Jun 17, 2008 6.708 6.708 6.544 6.580 107,037 -0.08(-1.16%)
Jun 16, 2008 6.681 6.694 6.653 6.658 86,565 -0.04(-0.66%)
Jun 13, 2008 6.676 6.740 6.662 6.702 126,304 +0.07(+1.08%)
Jun 12, 2008 6.767 6.767 6.508 6.631 183,806 -0.06(-0.95%)
Jun 11, 2008 6.822 6.840 6.667 6.694 136,355 -0.20(-2.90%)
Jun 10, 2008 6.899 6.931 6.857 6.894 158,340 +0.02(+0.33%)
Jun 09, 2008 7.049 7.067 6.849 6.872 189,184 -0.17(-2.45%)
Jun 06, 2008 7.103 7.113 7.022 7.044 177,165 -0.08(-1.08%)
Jun 05, 2008 7.063 7.140 7.063 7.121 131,225 +0.07(+0.96%)
Jun 04, 2008 7.053 7.067 7.026 7.053 161,080 -0.00(-0.06%)
Jun 03, 2008 7.053 7.108 7.040 7.058 206,602 +0.00(+0.06%)
Jun 02, 2008 7.031 7.053 6.962 7.053 302,477 +0.05(+0.65%)
May 30, 2008 7.008 7.022 6.958 7.008 145,140 +0.02(+0.33%)
May 29, 2008 6.867 7.008 6.867 6.985 244,426 +0.13(+1.86%)
May 28, 2008 6.822 6.867 6.822 6.858 140,757 +0.05(+0.67%)
May 27, 2008 6.790 6.874 6.767 6.812 208,462 +0.03(+0.47%)
May 26, 2008 6.794 6.794 6.720 6.781 0 +0.00(+0.00%)
May 23, 2008 6.794 6.794 6.720 6.781 131,047 +0.01(+0.20%)
May 22, 2008 6.849 6.885 6.753 6.767 237,017 -0.06(-0.93%)
May 21, 2008 6.903 6.906 6.753 6.831 176,015 -0.06(-0.92%)
May 20, 2008 6.872 6.953 6.826 6.894 355,146 +0.04(+0.53%)
May 19, 2008 6.758 6.872 6.758 6.858 242,167 +0.10(+1.48%)
May 16, 2008 6.753 6.817 6.726 6.758 151,578 +0.02(+0.34%)
May 15, 2008 6.685 6.744 6.685 6.735 146,604 +0.06(+0.95%)
May 14, 2008 6.685 6.708 6.640 6.671 203,866 +0.01(+0.14%)
May 13, 2008 6.717 6.726 6.640 6.662 116,004 -0.12(-1.74%)
May 12, 2008 6.808 6.808 6.762 6.781 138,257 +0.00(+0.00%)
May 09, 2008 6.767 6.799 6.731 6.781 78,149 -0.04(-0.53%)
May 08, 2008 6.703 6.817 6.703 6.817 195,462 +0.10(+1.56%)
May 07, 2008 6.731 6.753 6.703 6.712 235,538 -0.00(-0.07%)
May 06, 2008 6.703 6.744 6.617 6.717 182,055 -0.01(-0.14%)
May 05, 2008 6.703 6.726 6.653 6.726 130,152 +0.02(+0.34%)
May 02, 2008 6.717 6.726 6.667 6.703 114,377 +0.01(+0.14%)
May 01, 2008 6.580 6.694 6.562 6.694 171,028 +0.15(+2.22%)
Apr 30, 2008 6.549 6.599 6.512 6.549 207,996 +0.04(+0.56%)
Apr 29, 2008 6.530 6.562 6.485 6.512 163,575 -0.03(-0.42%)
Apr 28, 2008 6.503 6.576 6.499 6.540 170,003 +0.05(+0.84%)
Apr 25, 2008 6.476 6.490 6.321 6.485 247,739 +0.02(+0.35%)
Apr 24, 2008 6.344 6.467 6.308 6.462 142,321 +0.12(+1.86%)
Apr 23, 2008 6.321 6.380 6.321 6.344 162,247 +0.02(+0.36%)
Apr 22, 2008 6.294 6.494 6.276 6.321 148,612 +0.05(+0.80%)
Apr 21, 2008 6.335 6.344 6.230 6.271 177,532 -0.05(-0.72%)
Apr 18, 2008 6.276 6.358 6.258 6.317 189,866 +0.11(+1.76%)
Apr 17, 2008 6.176 6.235 6.150 6.208 160,372 +0.01(+0.15%)
Apr 16, 2008 6.180 6.239 6.103 6.199 150,991 +0.11(+1.79%)
Apr 15, 2008 6.048 6.117 6.003 6.089 144,042 +0.05(+0.90%)
Apr 14, 2008 6.117 6.158 6.035 6.035 138,312 -0.01(-0.23%)
Apr 11, 2008 6.017 6.121 5.998 6.048 140,449 -0.16(-2.64%)
Apr 10, 2008 6.235 6.248 6.180 6.212 173,858 -0.03(-0.44%)
Apr 09, 2008 6.239 6.330 6.212 6.239 147,987 -0.02(-0.36%)
Apr 08, 2008 6.239 6.299 6.212 6.262 173,495 +0.02(+0.29%)
Apr 07, 2008 6.239 6.294 6.189 6.244 159,861 +0.04(+0.59%)
Apr 04, 2008 6.253 6.267 6.203 6.208 139,093 -0.04(-0.58%)
Apr 03, 2008 6.126 6.253 6.126 6.244 208,898 +0.08(+1.37%)
Apr 02, 2008 6.167 6.224 6.139 6.160 161,181 -0.01(-0.11%)
Apr 01, 2008 6.162 6.194 6.112 6.167 226,135 +0.04(+0.59%)
Mar 31, 2008 6.035 6.130 5.930 6.130 200,761 +0.12(+2.04%)
Mar 28, 2008 5.989 6.048 5.976 6.007 171,956 +0.05(+0.76%)
Mar 27, 2008 5.989 6.026 5.930 5.962 124,454 +0.02(+0.38%)
Mar 26, 2008 5.898 5.976 5.888 5.939 186,908 +0.08(+1.32%)
Mar 25, 2008 5.735 5.876 5.721 5.862 167,668 +0.10(+1.66%)
Mar 24, 2008 5.780 5.861 5.748 5.766 262,905 -0.01(-0.16%)
Mar 21, 2008 5.830 5.853 5.694 5.776 117,862 +0.00(+0.00%)
Mar 20, 2008 5.830 5.853 5.694 5.776 117,862 +0.01(+0.16%)
Mar 19, 2008 5.898 5.989 5.666 5.766 191,306 -0.15(-2.46%)
Mar 18, 2008 5.903 5.976 5.816 5.912 225,717 +0.06(+1.01%)
Mar 17, 2008 5.753 5.885 5.535 5.853 394,502 -0.17(-2.79%)
Mar 14, 2008 6.162 6.185 5.926 6.021 195,264 -0.15(-2.43%)
Mar 13, 2008 6.212 6.267 6.089 6.171 127,207 -0.07(-1.09%)
Mar 12, 2008 6.276 6.280 6.148 6.239 150,026 -0.15(-2.35%)
Mar 11, 2008 6.185 6.480 6.098 6.389 229,550 +0.26(+4.31%)
Mar 10, 2008 6.144 6.198 6.094 6.126 193,125 -0.02(-0.30%)
Mar 07, 2008 6.180 6.244 6.139 6.144 178,113 -0.13(-2.03%)
Mar 06, 2008 6.339 6.385 6.221 6.271 155,323 -0.08(-1.22%)
Mar 05, 2008 6.430 6.458 6.321 6.349 150,626 -0.05(-0.85%)
Mar 04, 2008 6.430 6.467 6.358 6.403 405,699 -0.14(-2.15%)
Mar 03, 2008 6.499 6.544 6.408 6.544 165,508 +0.07(+1.12%)
Feb 29, 2008 6.571 6.571 6.330 6.471 207,798 -0.07(-1.11%)
Feb 28, 2008 6.521 6.549 6.408 6.544 172,835 +0.07(+1.05%)
Feb 27, 2008 6.426 6.567 6.417 6.476 165,810 +0.11(+1.71%)
Feb 26, 2008 6.508 6.508 6.353 6.367 284,213 +0.03(+0.43%)
Feb 25, 2008 6.244 6.353 6.189 6.339 256,795 +0.14(+2.27%)
Feb 22, 2008 6.194 6.253 6.162 6.198 157,854 +0.05(+0.81%)
Feb 21, 2008 6.308 6.317 6.139 6.148 162,669 -0.03(-0.44%)
Feb 20, 2008 6.098 6.267 6.098 6.176 225,403 +0.04(+0.59%)
Feb 19, 2008 6.162 6.258 6.108 6.139 281,792 +0.01(+0.15%)
Feb 18, 2008 6.148 6.299 5.967 6.130 0 +0.00(+0.00%)
Feb 15, 2008 6.148 6.299 5.967 6.130 246,130 -0.02(-0.30%)
Feb 14, 2008 6.371 6.371 6.030 6.148 465,462 -0.27(-4.25%)
Feb 13, 2008 6.662 6.958 6.380 6.421 185,574 -0.25(-3.75%)
Feb 12, 2008 6.649 6.781 6.649 6.671 181,081 +0.05(+0.69%)
Feb 11, 2008 6.708 6.708 6.585 6.626 208,211 -0.14(-2.02%)
Feb 08, 2008 6.849 6.849 6.731 6.762 167,092 -0.09(-1.26%)
Feb 07, 2008 6.790 6.885 6.758 6.849 152,372 +0.07(+1.07%)
Feb 06, 2008 6.831 6.967 6.740 6.776 396,393 -0.00(-0.07%)
Feb 05, 2008 6.758 6.794 6.721 6.781 158,023 +0.00(+0.07%)
Feb 04, 2008 6.735 6.835 6.731 6.776 268,101 +0.05(+0.68%)
Feb 01, 2008 6.326 6.776 6.326 6.731 536,801 +0.71(+11.78%)
Jan 31, 2008 6.708 6.767 6.021 6.021 216,814 -0.66(-9.87%)
Jan 30, 2008 6.799 6.799 6.599 6.681 202,668 -0.05(-0.81%)
Jan 29, 2008 6.731 6.746 6.653 6.735 213,579 +0.05(+0.82%)
Jan 28, 2008 6.549 6.708 6.535 6.681 181,987 +0.20(+3.02%)
Jan 25, 2008 6.640 6.685 6.480 6.485 226,192 -0.04(-0.56%)
Jan 24, 2008 6.585 6.676 6.499 6.521 266,215 +0.02(+0.28%)
Jan 23, 2008 6.412 6.558 6.230 6.503 320,823 +0.05(+0.70%)
Jan 22, 2008 6.299 6.517 6.230 6.458 403,727 -0.17(-2.61%)
Jan 21, 2008 6.844 6.844 6.503 6.631 0 +0.00(+0.00%)
Jan 18, 2008 6.844 6.844 6.503 6.631 270,421 -0.15(-2.15%)
Jan 17, 2008 7.040 7.040 6.676 6.776 257,824 -0.22(-3.12%)
Jan 16, 2008 7.003 7.049 6.929 6.994 219,617 +0.01(+0.13%)
Jan 15, 2008 6.962 7.022 6.872 6.985 164,978 +0.00(+0.07%)
Jan 14, 2008 6.985 7.081 6.931 6.981 205,718 +0.03(+0.46%)
Jan 11, 2008 7.026 7.049 6.935 6.949 163,160 -0.15(-2.05%)
Jan 10, 2008 6.981 7.135 6.922 7.094 270,810 +0.12(+1.76%)
Jan 09, 2008 6.949 6.994 6.872 6.972 221,557 +0.09(+1.32%)
Jan 08, 2008 7.090 7.158 6.840 6.881 303,891 -0.23(-3.26%)
Jan 07, 2008 7.199 7.222 7.044 7.113 240,369 -0.08(-1.14%)
Jan 04, 2008 7.249 7.263 7.140 7.194 268,963 -0.06(-0.88%)
Jan 03, 2008 7.081 7.263 7.049 7.258 254,745 +0.24(+3.37%)
Jan 02, 2008 7.026 7.053 6.931 7.022 158,342 +0.06(+0.92%)
Jan 01, 2008 6.885 6.976 6.781 6.958 883,372 +0.00(+0.00%)
Dec 31, 2007 6.885 6.976 6.781 6.958 883,372 +0.09(+1.32%)
Dec 28, 2007 6.735 6.885 6.731 6.867 742,955 +0.14(+2.03%)
Dec 27, 2007 6.817 6.858 6.708 6.731 595,524 -0.05(-0.67%)
Dec 26, 2007 6.753 6.890 6.735 6.776 771,383 +0.05(+0.74%)
Dec 24, 2007 6.649 6.867 6.649 6.726 377,335 +0.08(+1.16%)
Dec 21, 2007 6.708 6.731 6.549 6.649 753,860 +0.02(+0.27%)
Dec 20, 2007 6.635 6.712 6.540 6.631 629,590 +0.01(+0.14%)
Dec 19, 2007 6.721 6.776 6.599 6.621 607,897 -0.01(-0.14%)
Dec 18, 2007 6.822 6.853 6.594 6.631 688,703 -0.08(-1.15%)
Dec 17, 2007 6.822 6.881 6.662 6.708 499,376 -0.18(-2.64%)
Dec 14, 2007 6.994 6.994 6.844 6.890 513,229 -0.11(-1.56%)
Dec 13, 2007 7.026 7.031 6.794 6.999 522,354 -0.02(-0.26%)
Dec 12, 2007 7.222 7.276 6.808 7.017 551,490 -0.10(-1.41%)
Dec 11, 2007 7.208 7.263 7.052 7.117 402,843 -0.04(-0.57%)
Dec 10, 2007 7.208 7.262 7.103 7.158 407,680 +0.01(+0.19%)
Dec 07, 2007 7.172 7.194 7.008 7.144 429,010 +0.03(+0.45%)
Dec 06, 2007 7.122 7.213 7.049 7.113 321,483 +0.03(+0.39%)
Dec 05, 2007 7.117 7.204 7.053 7.085 432,847 +0.06(+0.91%)
Dec 04, 2007 6.890 7.059 6.890 7.022 396,028 +0.03(+0.46%)
Dec 03, 2007 7.081 7.081 6.940 6.990 390,608 -0.04(-0.52%)
Nov 30, 2007 6.867 7.072 6.799 7.026 507,732 +0.30(+4.39%)
Nov 29, 2007 6.667 6.776 6.631 6.731 288,719 -0.04(-0.60%)
Nov 28, 2007 6.712 6.817 6.640 6.771 538,956 +0.17(+2.62%)
Nov 27, 2007 6.549 6.658 6.480 6.599 677,489 +0.00(+0.00%)
Nov 26, 2007 6.844 6.885 6.567 6.599 485,303 -0.21(-3.14%)
Nov 23, 2007 6.812 6.817 6.676 6.812 152,495 +0.14(+2.04%)
Nov 21, 2007 6.621 6.740 6.599 6.676 360,733 -0.05(-0.81%)
Nov 20, 2007 6.844 6.899 6.621 6.731 381,293 -0.14(-2.05%)
Nov 19, 2007 6.981 7.006 6.721 6.872 467,051 -0.15(-2.20%)
Nov 16, 2007 7.131 7.149 6.912 7.026 398,005 -0.02(-0.26%)
Nov 15, 2007 7.058 7.081 6.917 7.044 367,440 -0.07(-0.96%)
Nov 14, 2007 7.235 7.276 7.103 7.113 350,069 -0.01(-0.13%)
Nov 13, 2007 7.135 7.204 7.058 7.122 356,226 -0.02(-0.25%)
Nov 12, 2007 7.163 7.217 7.103 7.140 273,766 -0.01(-0.19%)
Nov 09, 2007 7.272 7.272 7.128 7.153 409,000 -0.12(-1.63%)
Nov 08, 2007 7.408 7.449 7.158 7.272 454,957 -0.05(-0.62%)
Nov 07, 2007 7.413 7.476 7.308 7.317 226,929 -0.15(-2.01%)
Nov 06, 2007 7.549 7.590 7.435 7.467 223,850 -0.06(-0.79%)
Nov 05, 2007 7.558 7.608 7.472 7.526 229,567 -0.04(-0.48%)
Nov 02, 2007 7.599 7.663 7.517 7.563 313,566 -0.04(-0.54%)
Nov 01, 2007 7.554 7.672 7.526 7.604 269,350 -0.01(-0.18%)
Oct 31, 2007 7.481 7.617 7.445 7.617 357,105 +0.11(+1.52%)
Oct 30, 2007 7.586 7.626 7.485 7.504 405,701 -0.11(-1.49%)
Oct 29, 2007 7.631 7.672 7.586 7.617 223,630 -0.03(-0.36%)
Oct 26, 2007 7.540 7.645 7.508 7.645 372,278 +0.13(+1.76%)
Oct 25, 2007 7.481 7.608 7.467 7.513 259,253 -0.02(-0.24%)
Oct 24, 2007 7.535 7.549 7.404 7.531 249,358 -0.05(-0.60%)
Oct 23, 2007 7.572 7.654 7.535 7.576 256,614 +0.03(+0.36%)
Oct 22, 2007 7.554 7.663 7.549 7.549 330,938 -0.15(-1.95%)
Oct 19, 2007 7.658 7.772 7.572 7.699 164,039 +0.06(+0.83%)
Oct 18, 2007 7.631 7.663 7.576 7.636 180,751 +0.00(+0.00%)
Oct 17, 2007 7.686 7.781 7.567 7.636 270,028 -0.05(-0.65%)
Oct 16, 2007 7.804 7.817 7.676 7.686 228,688 -0.14(-1.80%)
Oct 15, 2007 7.845 7.913 7.772 7.827 198,123 -0.05(-0.69%)
Oct 12, 2007 7.899 7.936 7.858 7.881 216,374 -0.02(-0.23%)
Oct 11, 2007 8.013 8.022 7.895 7.899 164,479 -0.16(-2.03%)
Oct 10, 2007 8.049 8.068 7.963 8.063 151,506 -0.01(-0.11%)
Oct 09, 2007 8.049 8.136 8.012 8.072 169,757 +0.02(+0.28%)
Oct 08, 2007 8.118 8.190 7.981 8.049 324,781 -0.08(-1.04%)
Oct 05, 2007 8.027 8.140 8.004 8.134 190,427 +0.14(+1.80%)
Oct 04, 2007 7.940 8.121 7.872 7.990 157,443 +0.06(+0.80%)
Oct 03, 2007 7.740 7.958 7.740 7.927 230,447 +0.15(+1.99%)
Oct 02, 2007 7.672 7.772 7.604 7.772 273,546 +0.14(+1.85%)
Oct 01, 2007 7.485 7.713 7.485 7.631 238,420 +0.16(+2.13%)
Sep 28, 2007 7.467 7.526 7.463 7.472 235,285 +0.02(+0.24%)
Sep 27, 2007 7.458 7.540 7.431 7.454 214,615 -0.02(-0.24%)
Sep 26, 2007 7.567 7.586 7.435 7.472 259,869 +0.00(+0.06%)
Sep 25, 2007 7.504 7.563 7.372 7.467 446,718 -0.04(-0.48%)
Sep 24, 2007 7.572 7.672 7.485 7.504 262,285 -0.08(-1.08%)
Sep 21, 2007 7.626 7.740 7.531 7.586 301,692 -0.04(-0.54%)
Sep 20, 2007 7.663 7.758 7.581 7.626 244,520 -0.04(-0.47%)
Sep 19, 2007 7.626 7.845 7.563 7.663 268,049 -0.01(-0.12%)
Sep 18, 2007 7.522 7.754 7.522 7.672 148,867 +0.06(+0.78%)
Sep 17, 2007 7.595 7.645 7.554 7.613 140,951 -0.05(-0.65%)
Sep 14, 2007 7.549 7.777 7.513 7.663 141,390 +0.05(+0.66%)
Sep 13, 2007 7.845 7.845 7.535 7.613 169,097 -0.15(-1.93%)
Sep 12, 2007 7.886 7.922 7.708 7.763 112,804 -0.24(-2.96%)
Sep 11, 2007 7.899 8.068 7.899 7.999 132,155 +0.05(+0.69%)
Sep 10, 2007 7.981 8.008 7.840 7.945 122,260 -0.09(-1.13%)
Sep 07, 2007 7.895 8.081 7.881 8.036 215,274 -0.04(-0.51%)
Sep 06, 2007 8.163 8.163 7.913 8.077 148,867 -0.02(-0.28%)
Sep 05, 2007 7.867 8.204 7.822 8.099 101,810 +0.18(+2.30%)
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.