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

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4450 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2006 15.60 15.71 15.16 15.16 525,819 +0.14(+0.92%)
May 30, 2006 16.03 16.03 14.93 15.02 487,014 -1.23(-7.59%)
May 26, 2006 16.17 16.48 15.95 16.26 510,776 +0.37(+2.31%)
May 25, 2006 15.01 15.90 14.86 15.89 650,297 +1.39(+9.62%)
May 24, 2006 15.54 15.54 13.88 14.50 1,020,463 -1.17(-7.49%)
May 23, 2006 15.94 16.33 15.60 15.67 634,601 +0.06(+0.41%)
May 22, 2006 16.05 16.19 15.25 15.61 650,297 -1.25(-7.43%)
May 19, 2006 16.97 17.17 16.52 16.86 2,400,193 +0.10(+0.57%)
May 18, 2006 16.65 17.16 16.31 16.76 445,812 -0.21(-1.22%)
May 17, 2006 17.25 17.48 16.85 16.97 676,893 -0.62(-3.55%)
May 16, 2006 17.52 17.61 17.32 17.59 487,668 +0.39(+2.27%)
May 15, 2006 17.12 17.72 16.97 17.20 791,998 -0.51(-2.90%)
May 12, 2006 18.35 18.35 17.27 17.72 1,066,680 -0.98(-5.23%)
May 11, 2006 18.90 19.29 18.61 18.69 366,896 -0.46(-2.40%)
May 10, 2006 18.96 19.22 18.87 19.15 481,128 +0.20(+1.04%)
May 09, 2006 18.97 19.03 18.83 18.95 232,825 -0.10(-0.53%)
May 08, 2006 19.24 19.26 18.88 19.05 380,194 -0.28(-1.45%)
May 05, 2006 19.04 19.39 19.04 19.33 476,768 +0.46(+2.43%)
May 04, 2006 18.58 18.89 18.54 18.88 638,743 +0.72(+3.99%)
May 03, 2006 18.03 18.30 17.96 18.15 231,081 +0.17(+0.94%)
May 02, 2006 17.90 18.03 17.65 17.98 325,257 +0.02(+0.13%)
May 01, 2006 18.05 18.24 17.72 17.96 235,441 -0.10(-0.53%)
Apr 28, 2006 17.55 18.07 17.55 18.05 780,226 +0.40(+2.29%)
Apr 27, 2006 17.98 17.98 17.55 17.65 962,257 -0.44(-2.43%)
Apr 26, 2006 18.05 18.11 17.94 18.09 727,034 +0.06(+0.36%)
Apr 25, 2006 18.35 18.41 18.03 18.03 271,193 -0.38(-2.07%)
Apr 24, 2006 18.58 18.58 18.30 18.41 182,903 -0.26(-1.40%)
Apr 21, 2006 18.62 18.83 18.50 18.67 355,124 +0.00(+0.00%)
Apr 20, 2006 18.67 18.71 18.53 18.67 777,392 -0.02(-0.12%)
Apr 19, 2006 18.90 18.90 18.62 18.69 852,602 -0.21(-1.12%)
Apr 18, 2006 18.72 18.94 18.62 18.90 448,428 +0.19(+1.03%)
Apr 17, 2006 18.55 18.75 18.55 18.71 340,517 +0.17(+0.89%)
Apr 13, 2006 18.34 18.85 18.35 18.55 171,130 +0.20(+1.10%)
Apr 12, 2006 18.63 18.75 18.15 18.34 354,906 -0.29(-1.55%)
Apr 11, 2006 18.80 18.94 18.46 18.63 647,463 -0.20(-1.05%)
Apr 10, 2006 19.16 19.16 18.78 18.83 229,991 -0.34(-1.79%)
Apr 07, 2006 19.38 19.41 18.94 19.17 361,010 -0.05(-0.26%)
Apr 06, 2006 19.27 19.31 18.86 19.22 403,084 +0.10(+0.53%)
Apr 05, 2006 19.13 19.25 18.58 19.12 1,031,363 +0.22(+1.19%)
Apr 04, 2006 19.28 19.36 18.85 18.90 461,290 -0.25(-1.29%)
Apr 03, 2006 19.33 19.52 19.13 19.15 781,752 -0.19(-0.97%)
Mar 31, 2006 19.82 19.83 19.24 19.33 647,463 -0.44(-2.20%)
Mar 30, 2006 19.84 19.97 19.64 19.77 254,625 +0.05(+0.28%)
Mar 29, 2006 19.43 19.72 19.28 19.72 284,491 +0.62(+3.24%)
Mar 28, 2006 19.41 19.49 19.05 19.10 419,216 -0.92(-4.61%)
Mar 27, 2006 20.57 20.57 19.85 20.02 549,363 -0.61(-2.96%)
Mar 24, 2006 20.70 20.88 20.50 20.63 292,339 -0.07(-0.35%)
Mar 23, 2006 21.01 21.08 20.59 20.70 700,656 -0.31(-1.48%)
Mar 22, 2006 20.66 21.01 20.66 21.01 315,229 +0.35(+1.69%)
Mar 21, 2006 20.92 20.99 20.58 20.66 362,100 -0.50(-2.34%)
Mar 20, 2006 20.76 21.27 20.76 21.16 453,006 +0.40(+1.92%)
Mar 17, 2006 20.50 20.85 20.50 20.76 272,719 +0.21(+1.03%)
Mar 16, 2006 20.30 20.67 20.30 20.55 433,386 -0.18(-0.89%)
Mar 15, 2006 20.23 20.76 20.23 20.73 299,533 +0.50(+2.49%)
Mar 14, 2006 19.99 20.41 19.95 20.23 335,285 +0.01(+0.07%)
Mar 13, 2006 19.86 20.54 19.86 20.22 439,708 +0.45(+2.25%)
Mar 10, 2006 19.29 20.00 19.16 19.77 420,960 +0.76(+4.01%)
Mar 09, 2006 19.59 20.36 18.66 19.01 1,174,372 -0.62(-3.18%)
Mar 08, 2006 18.81 19.86 18.73 19.63 889,663 +0.83(+4.39%)
Mar 07, 2006 19.84 19.84 18.72 18.81 1,322,831 -1.35(-6.71%)
Mar 06, 2006 20.32 20.40 20.07 20.16 389,568 -0.23(-1.13%)
Mar 03, 2006 20.25 20.94 20.22 20.39 567,675 +0.08(+0.38%)
Mar 02, 2006 20.18 20.48 20.06 20.31 418,998 -0.50(-2.38%)
Mar 01, 2006 19.50 21.10 19.50 20.81 975,337 +1.31(+6.73%)
Feb 28, 2006 19.66 19.66 19.36 19.50 259,203 -0.17(-0.84%)
Feb 27, 2006 19.50 19.78 19.43 19.66 335,285 +0.17(+0.85%)
Feb 24, 2006 18.99 19.50 18.88 19.50 367,768 +0.43(+2.26%)
Feb 23, 2006 18.14 19.20 18.08 19.06 548,055 +0.99(+5.48%)
Feb 22, 2006 17.71 18.21 17.71 18.07 426,628 +0.41(+2.34%)
Feb 21, 2006 18.30 18.67 17.66 17.66 439,708 -0.63(-3.46%)
Feb 17, 2006 18.37 18.44 18.03 18.29 515,790 -0.19(-1.02%)
Feb 16, 2006 17.24 18.49 17.24 18.48 1,269,421 +1.24(+7.18%)
Feb 15, 2006 16.38 17.57 16.38 17.24 779,136 +0.65(+3.93%)
Feb 14, 2006 16.51 16.84 16.42 16.59 568,111 +0.08(+0.47%)
Feb 13, 2006 16.67 16.70 16.51 16.51 243,943 -0.44(-2.62%)
Feb 10, 2006 16.38 17.02 16.27 16.96 771,724 +0.67(+4.11%)
Feb 09, 2006 16.12 16.52 16.12 16.29 556,993 +0.30(+1.89%)
Feb 08, 2006 16.45 16.53 15.99 15.99 594,707 -0.48(-2.90%)
Feb 07, 2006 16.83 16.87 16.46 16.46 275,335 -0.57(-3.34%)
Feb 06, 2006 16.49 17.06 16.49 17.03 430,770 +0.66(+4.01%)
Feb 03, 2006 16.56 16.56 15.97 16.38 654,875 -0.46(-2.72%)
Feb 02, 2006 17.26 17.26 16.55 16.83 335,721 -0.42(-2.45%)
Feb 01, 2006 17.26 17.37 17.16 17.26 381,502 -0.00(-0.03%)
Jan 31, 2006 17.29 17.33 16.96 17.26 693,462 -0.32(-1.80%)
Jan 30, 2006 16.95 17.59 16.92 17.58 321,333 +0.62(+3.68%)
Jan 27, 2006 17.20 17.35 16.93 16.95 453,006 -0.30(-1.73%)
Jan 26, 2006 16.63 17.29 16.55 17.25 583,371 +0.70(+4.24%)
Jan 25, 2006 16.61 16.74 16.47 16.55 242,635 -0.05(-0.33%)
Jan 24, 2006 16.86 16.87 16.55 16.61 400,686 +0.07(+0.42%)
Jan 23, 2006 16.46 16.56 16.35 16.54 205,793 +0.18(+1.09%)
Jan 20, 2006 16.70 16.81 16.33 16.36 791,780 -0.12(-0.72%)
Jan 19, 2006 16.05 16.56 16.05 16.48 820,556 +0.64(+4.06%)
Jan 18, 2006 15.83 15.87 15.54 15.83 1,413,084 -0.20(-1.26%)
Jan 17, 2006 16.63 16.68 15.98 16.04 972,503 -0.56(-3.40%)
Jan 13, 2006 16.83 16.88 16.54 16.60 371,692 -0.21(-1.26%)
Jan 12, 2006 17.05 17.09 16.81 16.81 212,333 -0.21(-1.21%)
Jan 11, 2006 16.84 17.11 16.72 17.02 199,471 +0.19(+1.12%)
Jan 10, 2006 16.88 16.93 16.70 16.83 472,408 -0.05(-0.30%)
Jan 09, 2006 16.79 16.95 16.57 16.88 649,425 +0.00(+0.00%)
Jan 06, 2006 16.97 17.24 16.85 16.88 450,608 +0.16(+0.96%)
Jan 05, 2006 16.86 16.94 16.34 16.72 581,191 +0.22(+1.33%)
Jan 04, 2006 17.20 17.46 16.44 16.50 1,575,059 +0.20(+1.24%)
Jan 03, 2006 15.96 16.31 15.96 16.30 983,621 +1.21(+7.99%)
Dec 30, 2005 15.18 15.21 14.96 15.09 94,394 -0.08(-0.54%)
Dec 29, 2005 15.02 15.28 14.98 15.17 391,966 +0.16(+1.07%)
Dec 28, 2005 15.05 15.25 14.94 15.01 330,271 -0.05(-0.30%)
Dec 27, 2005 15.00 15.17 14.93 15.06 420,742 +0.06(+0.40%)
Dec 23, 2005 15.00 15.03 14.89 15.00 335,067 -0.05(-0.34%)
Dec 22, 2005 14.75 15.05 14.58 15.05 998,445 +0.24(+1.64%)
Dec 21, 2005 14.36 14.81 14.33 14.81 731,830 +0.52(+3.66%)
Dec 20, 2005 14.52 14.53 14.20 14.28 175,273 -0.33(-2.23%)
Dec 19, 2005 14.38 14.77 14.22 14.61 920,837 +0.19(+1.34%)
Dec 16, 2005 14.06 14.46 13.99 14.42 429,898 +0.17(+1.16%)
Dec 15, 2005 14.51 14.79 13.99 14.25 724,636 -0.46(-3.12%)
Dec 14, 2005 15.06 15.12 14.64 14.71 678,855 -0.40(-2.67%)
Dec 13, 2005 15.27 15.30 15.09 15.11 227,157 -0.11(-0.69%)
Dec 12, 2005 15.15 15.37 15.13 15.22 165,898 +0.06(+0.39%)
Dec 09, 2005 14.99 15.25 14.96 15.16 194,239 +0.09(+0.61%)
Dec 08, 2005 15.57 15.59 15.03 15.07 478,512 -0.52(-3.33%)
Dec 07, 2005 15.85 15.94 15.55 15.59 517,098 -0.29(-1.82%)
Dec 06, 2005 15.60 16.00 15.58 15.88 311,523 +0.51(+3.31%)
Dec 05, 2005 15.17 15.45 15.17 15.37 135,814 +0.08(+0.51%)
Dec 02, 2005 15.14 15.29 15.14 15.29 100,280 +0.27(+1.77%)
Dec 01, 2005 14.75 15.03 14.75 15.02 446,466 +0.35(+2.38%)
Nov 30, 2005 14.78 14.86 14.55 14.67 435,566 -0.08(-0.53%)
Nov 29, 2005 14.82 15.01 14.65 14.75 349,456 -0.06(-0.43%)
Nov 28, 2005 15.07 15.18 14.79 14.82 527,563 -0.26(-1.70%)
Nov 25, 2005 15.32 15.32 14.91 15.07 812,926 +0.14(+0.92%)
Nov 23, 2005 14.23 14.99 14.23 14.94 842,792 +0.82(+5.82%)
Nov 22, 2005 14.08 14.26 13.87 14.11 588,385 -0.15(-1.06%)
Nov 21, 2005 13.62 14.36 13.58 14.27 465,432 +0.72(+5.28%)
Nov 18, 2005 13.60 13.67 13.38 13.55 243,943 -0.05(-0.40%)
Nov 17, 2005 13.36 13.63 13.33 13.61 128,184 +0.31(+2.31%)
Nov 16, 2005 13.07 13.30 12.98 13.30 193,367 +0.24(+1.83%)
Nov 15, 2005 13.03 13.35 13.03 13.06 95,702 +0.10(+0.78%)
Nov 14, 2005 13.14 13.31 12.96 12.96 103,332 -0.44(-3.25%)
Nov 11, 2005 13.40 13.69 13.26 13.39 243,071 +0.02(+0.17%)
Nov 10, 2005 13.26 13.37 13.03 13.37 604,953 +0.12(+0.90%)
Nov 09, 2005 13.35 13.46 13.18 13.25 1,899,444 +0.14(+1.08%)
Nov 08, 2005 13.14 13.19 12.84 13.11 381,502 +0.27(+2.07%)
Nov 07, 2005 12.75 12.94 12.75 12.84 691,281 +0.11(+0.86%)
Nov 04, 2005 12.82 12.83 12.55 12.73 187,045 +0.00(+0.04%)
Nov 03, 2005 12.82 13.24 12.70 12.73 667,737 +0.03(+0.22%)
Nov 02, 2005 12.78 12.82 12.67 12.70 71,722 -0.15(-1.14%)
Nov 01, 2005 12.84 13.03 12.71 12.85 470,446 +0.21(+1.63%)
Oct 31, 2005 12.20 12.70 12.18 12.64 283,401 +0.62(+5.15%)
Oct 28, 2005 11.83 12.21 11.67 12.02 574,433 +0.12(+1.00%)
Oct 27, 2005 11.94 11.98 11.83 11.90 275,335 -0.03(-0.27%)
Oct 26, 2005 12.08 12.19 11.93 11.94 206,229 -0.14(-1.18%)
Oct 25, 2005 12.33 12.33 12.08 12.08 272,719 -0.25(-2.01%)
Oct 24, 2005 12.04 12.39 12.04 12.33 263,345 +0.39(+3.27%)
Oct 21, 2005 11.79 12.20 11.79 11.94 520,150 +0.22(+1.92%)
Oct 20, 2005 11.93 12.05 11.71 11.71 1,289,913 -0.14(-1.20%)
Oct 19, 2005 11.88 11.88 11.67 11.85 617,815 -0.10(-0.81%)
Oct 18, 2005 12.06 12.20 11.93 11.95 703,926 -0.06(-0.53%)
Oct 17, 2005 11.93 12.34 11.91 12.01 315,883 +0.07(+0.58%)
Oct 14, 2005 12.16 12.16 11.87 11.94 413,984 -0.16(-1.29%)
Oct 13, 2005 12.18 12.18 12.02 12.10 599,285 -0.05(-0.42%)
Oct 12, 2005 12.50 12.57 12.06 12.15 342,261 -0.33(-2.61%)
Oct 11, 2005 12.25 12.48 12.17 12.48 2,306,889 +0.23(+1.87%)
Oct 10, 2005 12.50 12.50 12.23 12.25 428,154 -0.20(-1.59%)
Oct 07, 2005 12.29 12.45 12.29 12.44 138,430 +0.31(+2.57%)
Oct 06, 2005 12.63 12.63 12.02 12.13 404,174 -0.50(-3.96%)
Oct 05, 2005 13.08 13.08 12.63 12.63 338,337 -0.44(-3.40%)
Oct 04, 2005 13.21 13.30 13.07 13.08 288,633 -0.23(-1.72%)
Oct 03, 2005 13.23 13.42 13.14 13.31 218,655 +0.06(+0.49%)
Sep 30, 2005 12.89 13.39 12.73 13.24 283,837 +0.33(+2.56%)
Sep 29, 2005 12.89 13.09 12.83 12.91 318,499 +0.00(+0.04%)
Sep 28, 2005 12.61 12.91 12.61 12.91 313,703 +0.39(+3.08%)
Sep 27, 2005 12.63 12.84 12.38 12.52 493,772 -0.07(-0.58%)
Sep 26, 2005 12.66 12.66 12.44 12.60 330,271 -0.13(-1.04%)
Sep 23, 2005 12.73 12.87 12.36 12.73 190,097 +0.34(+2.78%)
Sep 22, 2005 12.41 12.47 12.28 12.39 258,331 -0.08(-0.63%)
Sep 21, 2005 12.35 12.54 12.32 12.46 238,929 +0.22(+1.84%)
Sep 20, 2005 12.29 12.32 12.11 12.24 241,981 +0.05(+0.41%)
Sep 19, 2005 12.12 12.25 11.98 12.19 768,018 +0.06(+0.53%)
Sep 16, 2005 12.24 12.24 11.99 12.12 881,161 -0.11(-0.94%)
Sep 15, 2005 11.80 12.35 11.80 12.24 503,146 +0.53(+4.55%)
Sep 14, 2005 11.70 11.78 11.61 11.71 358,830 +0.06(+0.47%)
Sep 13, 2005 11.81 11.84 11.57 11.65 294,519 -0.23(-1.93%)
Sep 12, 2005 11.71 11.90 11.71 11.88 150,420 +0.17(+1.45%)
Sep 09, 2005 11.57 11.88 11.56 11.71 475,896 +0.14(+1.23%)
Sep 08, 2005 11.81 11.82 11.50 11.57 1,112,896 -0.27(-2.29%)
Sep 07, 2005 11.79 11.92 11.77 11.84 243,289 +0.10(+0.82%)
Sep 06, 2005 11.35 11.89 11.29 11.74 686,485 +0.41(+3.64%)
Sep 02, 2005 11.21 11.39 11.21 11.33 534,757 +0.16(+1.40%)
Sep 01, 2005 11.03 11.23 11.02 11.17 284,927 +0.16(+1.41%)
Aug 31, 2005 10.99 11.02 10.86 11.02 612,801 +0.09(+0.84%)
Aug 30, 2005 11.12 11.15 10.87 10.93 178,543 -0.13(-1.16%)
Aug 29, 2005 11.00 11.11 10.94 11.05 342,261 +0.08(+0.71%)
Aug 26, 2005 11.24 11.24 10.94 10.98 434,258 -0.26(-2.33%)
Aug 25, 2005 11.03 11.24 10.94 11.24 284,491 +0.25(+2.30%)
Aug 24, 2005 10.87 11.12 10.87 10.99 293,647 -0.17(-1.56%)
Aug 23, 2005 11.05 11.23 11.03 11.16 608,441 -0.11(-0.98%)
Aug 22, 2005 11.11 11.35 11.11 11.27 218,655 +0.27(+2.42%)
Aug 19, 2005 11.28 11.40 10.91 11.00 909,501 -0.21(-1.84%)
Aug 18, 2005 11.33 11.45 11.17 11.21 996,701 -0.12(-1.05%)
Aug 17, 2005 11.13 11.46 11.13 11.33 992,341 +0.24(+2.19%)
Aug 16, 2005 11.28 11.28 11.08 11.09 290,595 -0.11(-0.94%)
Aug 15, 2005 10.99 11.26 10.96 11.19 951,575 +0.18(+1.67%)
Aug 12, 2005 10.94 11.03 10.82 11.01 1,441,206 -0.05(-0.42%)
Aug 11, 2005 11.27 11.27 10.96 11.05 735,972 -0.26(-2.31%)
Aug 10, 2005 11.33 11.33 11.15 11.32 1,099,380 +0.31(+2.83%)
Aug 09, 2005 10.92 11.05 10.90 11.00 1,777,800 +0.22(+2.04%)
Aug 08, 2005 10.82 11.02 10.73 10.78 601,029 +0.07(+0.69%)
Aug 05, 2005 10.60 10.76 10.60 10.71 512,956 +0.11(+1.08%)
Aug 04, 2005 10.55 10.67 10.34 10.60 678,201 +0.05(+0.44%)
Aug 03, 2005 10.34 10.55 10.15 10.55 353,162 +0.25(+2.40%)
Aug 02, 2005 10.16 10.32 10.10 10.30 278,823 +0.16(+1.58%)
Aug 01, 2005 10.05 10.15 10.01 10.14 231,081 +0.11(+1.05%)
Jul 29, 2005 10.02 10.07 10.000 10.04 206,447 -0.02(-0.23%)
Jul 28, 2005 9.881 10.11 9.876 10.06 812,708 +0.17(+1.76%)
Jul 27, 2005 9.908 9.913 9.656 9.885 1,029,837 +0.21(+2.13%)
Jul 26, 2005 9.404 9.693 9.220 9.679 493,336 +0.16(+1.69%)
Jul 25, 2005 9.679 9.679 9.440 9.518 4,487,555 -0.21(-2.17%)
Jul 22, 2005 9.665 9.798 9.647 9.729 425,974 +0.11(+1.14%)
Jul 21, 2005 9.642 9.647 9.486 9.619 9,296,445 +0.04(+0.43%)
Jul 20, 2005 9.128 9.647 9.128 9.578 572,471 +0.38(+4.14%)
Jul 19, 2005 9.238 9.243 8.991 9.197 344,223 -0.05(-0.50%)
Jul 18, 2005 9.243 9.394 9.211 9.243 967,489 +0.00(+0.00%)
Jul 15, 2005 9.174 9.376 9.046 9.243 356,868 +0.01(+0.15%)
Jul 14, 2005 9.174 9.266 9.096 9.229 404,828 +0.24(+2.65%)
Jul 13, 2005 9.128 9.161 8.968 8.991 967,707 +0.15(+1.71%)
Jul 12, 2005 8.633 8.931 8.633 8.839 1,347,901 +0.24(+2.83%)
Jul 11, 2005 8.500 8.761 8.500 8.596 913,207 +0.03(+0.32%)
Jul 08, 2005 8.624 8.807 8.564 8.569 1,298,851 +0.03(+0.38%)
Jul 07, 2005 8.399 8.541 8.353 8.537 919,311 +0.02(+0.27%)
Jul 06, 2005 8.807 8.862 8.514 8.514 466,522 -0.30(-3.38%)
Jul 05, 2005 9.151 9.165 8.716 8.812 569,419 -0.44(-4.71%)
Jul 01, 2005 9.179 9.266 9.073 9.248 419,216 +0.12(+1.36%)
Jun 30, 2005 9.541 9.550 9.119 9.124 852,166 -0.35(-3.68%)
Jun 29, 2005 9.674 9.743 9.449 9.472 406,354 -0.22(-2.23%)
Jun 28, 2005 9.472 9.702 9.349 9.688 327,001 +0.33(+3.53%)
Jun 27, 2005 9.550 9.633 9.316 9.358 349,892 -0.24(-2.49%)
Jun 24, 2005 9.633 9.674 9.449 9.596 225,413 -0.04(-0.43%)
Jun 23, 2005 9.615 9.697 9.587 9.638 441,670 +0.03(+0.29%)
Jun 22, 2005 9.679 9.780 9.550 9.610 1,792,406 -0.06(-0.62%)
Jun 21, 2005 9.642 9.702 9.518 9.670 470,010 +0.03(+0.29%)
Jun 20, 2005 9.908 9.908 9.610 9.642 563,097 -0.44(-4.32%)
Jun 17, 2005 9.931 10.11 9.927 10.08 577,485 -0.04(-0.36%)
Jun 16, 2005 9.890 10.11 9.812 10.11 512,520 +0.20(+2.04%)
Jun 15, 2005 9.995 9.995 9.748 9.913 247,867 -0.26(-2.57%)
Jun 14, 2005 10.03 10.21 9.867 10.17 205,793 +0.15(+1.51%)
Jun 13, 2005 9.945 10.12 9.867 10.02 402,430 +0.08(+0.83%)
Jun 10, 2005 9.583 9.940 9.550 9.940 406,354 +0.45(+4.74%)
Jun 09, 2005 9.541 9.624 9.381 9.491 439,708 -0.32(-3.23%)
Jun 08, 2005 9.890 9.922 9.752 9.807 275,989 -0.01(-0.09%)
Jun 07, 2005 9.876 10.04 9.743 9.816 146,932 -0.11(-1.15%)
Jun 06, 2005 9.945 10.11 9.867 9.931 420,960 -0.13(-1.32%)
Jun 03, 2005 10.09 10.15 9.991 10.06 388,478 +0.04(+0.41%)
Jun 02, 2005 9.908 10.14 9.885 10.02 410,060 +0.14(+1.44%)
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.