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

Lithia Motors (NY: LAD )

246.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 7.245 7.297 6.899 6.907 627,894 -0.39(-5.34%)
Apr 29, 2010 7.202 7.323 6.847 7.297 826,768 +0.48(+7.12%)
Apr 28, 2010 7.409 7.790 6.778 6.812 701,535 -0.47(-6.42%)
Apr 27, 2010 7.842 7.851 7.167 7.280 415,540 -0.64(-8.09%)
Apr 26, 2010 7.955 8.033 7.834 7.920 193,140 +0.03(+0.44%)
Apr 23, 2010 7.877 8.102 7.792 7.886 246,965 +0.07(+0.89%)
Apr 22, 2010 7.202 7.929 7.072 7.816 404,178 +0.55(+7.50%)
Apr 21, 2010 7.106 7.297 6.881 7.271 204,794 +0.31(+4.48%)
Apr 20, 2010 6.925 7.072 6.838 6.959 181,471 +0.06(+0.88%)
Apr 19, 2010 7.055 7.115 6.674 6.899 243,494 -0.10(-1.48%)
Apr 16, 2010 7.271 7.297 6.986 7.003 449,752 -0.28(-3.81%)
Apr 15, 2010 7.106 7.358 7.089 7.280 338,109 +0.12(+1.69%)
Apr 14, 2010 6.830 7.176 6.812 7.158 379,874 +0.41(+6.03%)
Apr 13, 2010 6.959 6.959 6.708 6.752 458,567 -0.21(-2.99%)
Apr 12, 2010 6.596 7.297 6.578 6.959 846,183 +0.38(+5.79%)
Apr 09, 2010 6.423 6.708 6.371 6.578 508,202 +0.14(+2.15%)
Apr 08, 2010 6.198 6.457 6.120 6.440 415,432 +0.22(+3.48%)
Apr 07, 2010 5.903 6.232 5.886 6.224 537,935 +0.35(+5.89%)
Apr 06, 2010 5.973 6.059 5.843 5.877 311,517 -0.14(-2.30%)
Apr 05, 2010 6.050 6.128 5.921 6.016 458,335 +0.04(+0.72%)
Apr 01, 2010 5.609 5.973 5.973 5.973 604,443 +0.43(+7.81%)
Mar 31, 2010 5.704 5.704 5.540 5.540 375,343 -0.17(-3.03%)
Mar 30, 2010 5.869 5.903 5.678 5.713 172,371 -0.10(-1.64%)
Mar 29, 2010 5.938 6.068 5.808 5.808 225,924 -0.10(-1.76%)
Mar 26, 2010 5.851 5.964 5.786 5.912 180,017 +0.12(+2.09%)
Mar 25, 2010 5.921 6.050 5.765 5.791 253,518 -0.13(-2.19%)
Mar 24, 2010 6.068 6.154 5.886 5.921 311,263 -0.19(-3.12%)
Mar 23, 2010 5.903 6.120 5.713 6.111 238,985 +0.23(+3.82%)
Mar 22, 2010 5.713 5.895 5.644 5.886 179,525 +0.10(+1.64%)
Mar 19, 2010 6.007 6.059 5.713 5.791 515,841 -0.17(-2.90%)
Mar 18, 2010 6.172 6.172 5.947 5.964 268,287 -0.16(-2.55%)
Mar 17, 2010 5.843 6.120 5.791 6.120 535,333 +0.33(+5.68%)
Mar 16, 2010 5.635 5.860 5.540 5.791 291,593 +0.21(+3.72%)
Mar 15, 2010 5.471 5.609 5.471 5.583 321,191 -0.12(-2.12%)
Mar 12, 2010 5.739 5.825 5.557 5.704 326,580 -0.01(-0.15%)
Mar 11, 2010 5.592 5.739 5.496 5.713 250,055 +0.08(+1.38%)
Mar 10, 2010 5.540 5.713 5.514 5.635 357,148 +0.07(+1.24%)
Mar 09, 2010 5.626 5.661 5.540 5.566 242,206 -0.10(-1.68%)
Mar 08, 2010 5.825 5.860 5.644 5.661 473,856 -0.15(-2.53%)
Mar 05, 2010 5.825 5.877 5.730 5.808 360,764 -0.02(-0.30%)
Mar 04, 2010 5.921 6.033 5.782 5.825 369,173 -0.03(-0.44%)
Mar 03, 2010 5.860 6.059 5.808 5.851 379,444 -0.07(-1.17%)
Mar 02, 2010 5.929 6.050 5.808 5.921 425,766 +0.00(+0.00%)
Mar 01, 2010 5.557 5.973 5.462 5.921 535,157 +0.40(+7.21%)
Feb 26, 2010 5.722 5.817 5.462 5.522 538,566 -0.26(-4.49%)
Feb 25, 2010 5.583 5.799 5.237 5.782 911,559 +0.08(+1.37%)
Feb 24, 2010 5.618 5.713 5.583 5.704 355,428 +0.11(+2.01%)
Feb 23, 2010 5.626 5.730 5.471 5.592 592,185 -0.03(-0.62%)
Feb 22, 2010 5.332 5.635 5.228 5.626 586,937 +0.23(+4.33%)
Feb 19, 2010 5.401 5.505 5.280 5.393 319,273 -0.07(-1.27%)
Feb 18, 2010 5.263 5.488 5.263 5.462 508,312 +0.12(+2.27%)
Feb 17, 2010 5.228 5.393 5.020 5.341 620,079 +0.18(+3.52%)
Feb 16, 2010 5.098 5.202 4.977 5.159 512,231 +0.18(+3.65%)
Feb 12, 2010 4.839 4.977 4.977 4.977 786,516 +0.13(+2.68%)
Feb 11, 2010 4.570 4.873 4.544 4.847 929,168 +0.27(+5.86%)
Feb 10, 2010 4.700 4.726 4.484 4.579 719,102 -0.09(-1.86%)
Feb 09, 2010 4.908 4.960 4.648 4.666 755,742 -0.11(-2.35%)
Feb 08, 2010 5.142 5.142 4.726 4.778 637,578 -0.26(-5.15%)
Feb 05, 2010 5.228 5.289 4.674 5.038 1,221,878 -0.16(-3.00%)
Feb 04, 2010 6.241 6.276 5.116 5.194 2,364,020 -1.58(-23.37%)
Feb 03, 2010 6.959 7.124 6.665 6.778 250,234 -0.23(-3.33%)
Feb 02, 2010 6.812 7.072 6.717 7.011 270,509 +0.23(+3.45%)
Feb 01, 2010 6.734 6.864 6.622 6.778 246,883 +0.03(+0.38%)
Jan 29, 2010 6.847 6.985 6.622 6.752 409,644 -0.03(-0.38%)
Jan 28, 2010 7.011 7.011 6.681 6.778 330,348 -0.18(-2.61%)
Jan 27, 2010 6.873 6.994 6.778 6.959 374,900 +0.03(+0.37%)
Jan 26, 2010 6.864 7.193 6.769 6.933 298,484 +0.09(+1.26%)
Jan 25, 2010 7.150 7.167 6.639 6.847 441,874 -0.25(-3.54%)
Jan 22, 2010 7.029 7.245 6.795 7.098 499,410 +0.02(+0.24%)
Jan 21, 2010 7.366 7.418 7.055 7.081 420,818 -0.23(-3.20%)
Jan 20, 2010 7.591 7.591 7.167 7.314 317,724 -0.29(-3.87%)
Jan 19, 2010 7.513 7.652 7.418 7.609 326,396 +0.10(+1.27%)
Jan 15, 2010 7.721 7.513 7.513 7.513 345,429 -0.17(-2.25%)
Jan 14, 2010 7.998 7.998 7.643 7.686 387,092 -0.33(-4.10%)
Jan 13, 2010 7.894 8.171 7.834 8.015 298,627 +0.10(+1.31%)
Jan 12, 2010 7.937 7.981 7.825 7.911 301,128 -0.09(-1.08%)
Jan 11, 2010 8.033 8.154 7.963 7.998 270,736 +0.01(+0.11%)
Jan 08, 2010 7.773 7.989 7.773 7.989 264,478 +0.16(+1.99%)
Jan 07, 2010 8.111 8.111 7.660 7.834 804,822 -0.26(-3.21%)
Jan 06, 2010 7.669 8.266 7.669 8.093 835,798 +0.42(+5.53%)
Jan 05, 2010 7.349 7.929 7.184 7.669 1,313,097 +0.69(+9.93%)
Jan 04, 2010 7.158 7.280 6.951 6.977 575,261 -0.14(-1.95%)
Dec 31, 2009 7.245 7.115 7.115 7.115 412,089 -0.11(-1.56%)
Dec 30, 2009 7.167 7.236 7.003 7.228 330,124 +0.08(+1.09%)
Dec 29, 2009 6.847 7.254 6.838 7.150 645,056 +0.28(+4.03%)
Dec 28, 2009 6.847 6.890 6.700 6.873 319,399 +0.11(+1.66%)
Dec 24, 2009 6.786 6.864 6.717 6.760 157,112 -0.03(-0.51%)
Dec 23, 2009 6.674 6.830 6.483 6.795 450,479 +0.19(+2.88%)
Dec 22, 2009 6.648 6.873 6.604 6.604 519,948 -0.05(-0.78%)
Dec 21, 2009 6.483 6.708 6.457 6.656 570,501 +0.24(+3.78%)
Dec 18, 2009 6.336 6.544 6.258 6.414 1,454,280 +0.11(+1.79%)
Dec 17, 2009 6.353 6.492 6.276 6.301 629,307 -0.10(-1.62%)
Dec 16, 2009 6.423 6.440 6.206 6.405 727,018 +0.08(+1.23%)
Dec 15, 2009 6.492 6.492 6.319 6.327 313,860 -0.12(-1.88%)
Dec 14, 2009 6.414 6.456 6.353 6.449 528,513 +0.08(+1.22%)
Dec 11, 2009 6.509 6.578 6.206 6.371 720,122 +0.02(+0.27%)
Dec 10, 2009 6.535 6.613 6.276 6.353 637,851 -0.15(-2.26%)
Dec 09, 2009 6.561 6.604 6.276 6.501 489,545 -0.16(-2.34%)
Dec 08, 2009 6.838 6.847 6.501 6.656 604,956 -0.17(-2.53%)
Dec 07, 2009 6.622 6.933 6.622 6.830 396,385 +0.21(+3.14%)
Dec 04, 2009 6.284 6.648 6.276 6.622 588,460 +0.34(+5.37%)
Dec 03, 2009 6.353 6.466 6.250 6.284 223,957 +0.00(+0.00%)
Dec 02, 2009 6.215 6.466 6.198 6.284 231,592 +0.06(+0.97%)
Dec 01, 2009 6.466 6.466 6.094 6.224 440,519 -0.06(-0.96%)
Nov 30, 2009 6.371 6.388 6.120 6.284 315,237 -0.18(-2.81%)
Nov 27, 2009 6.544 6.596 6.397 6.466 144,105 -0.31(-4.60%)
Nov 25, 2009 6.838 6.890 6.752 6.778 179,462 -0.04(-0.63%)
Nov 24, 2009 7.072 7.098 6.795 6.821 367,134 -0.21(-2.96%)
Nov 23, 2009 7.037 7.262 6.916 7.029 372,851 +0.10(+1.50%)
Nov 20, 2009 6.838 7.029 6.726 6.925 383,292 -0.01(-0.12%)
Nov 19, 2009 7.262 7.323 6.933 6.933 402,044 -0.42(-5.76%)
Nov 18, 2009 7.358 7.505 7.297 7.358 259,712 +0.04(+0.59%)
Nov 17, 2009 7.565 7.686 7.184 7.314 365,210 -0.23(-2.99%)
Nov 16, 2009 7.479 7.816 7.479 7.539 403,418 +0.13(+1.75%)
Nov 13, 2009 7.548 7.686 7.271 7.409 408,485 -0.20(-2.62%)
Nov 12, 2009 8.076 8.093 7.591 7.609 339,120 -0.47(-5.79%)
Nov 11, 2009 8.249 8.414 7.946 8.076 373,454 -0.10(-1.17%)
Nov 10, 2009 7.946 8.292 7.782 8.171 698,315 +0.15(+1.83%)
Nov 09, 2009 7.764 8.033 7.652 8.024 467,300 +0.43(+5.70%)
Nov 06, 2009 7.522 7.868 7.366 7.591 479,651 +0.07(+0.92%)
Nov 05, 2009 7.383 7.704 7.375 7.522 555,474 +0.31(+4.32%)
Nov 04, 2009 7.669 7.868 7.167 7.210 835,765 -0.27(-3.59%)
Nov 03, 2009 6.951 7.652 6.786 7.479 1,065,017 +0.42(+5.88%)
Nov 02, 2009 7.401 7.686 6.951 7.063 1,335,724 -0.16(-2.16%)
Oct 30, 2009 8.370 8.370 6.977 7.219 2,268,021 -1.38(-16.01%)
Oct 29, 2009 8.587 8.855 8.249 8.595 477,906 +0.35(+4.31%)
Oct 28, 2009 9.106 9.175 8.223 8.240 918,286 -0.95(-10.36%)
Oct 27, 2009 10.08 10.79 9.106 9.193 1,316,395 -0.88(-8.76%)
Oct 26, 2009 10.27 10.50 10.05 10.08 915,533 -0.10(-1.02%)
Oct 23, 2009 10.44 10.50 10.07 10.18 685,135 -0.35(-3.37%)
Oct 22, 2009 10.39 10.74 10.18 10.53 277,041 +0.08(+0.75%)
Oct 21, 2009 10.44 11.11 10.40 10.46 440,963 +0.02(+0.17%)
Oct 20, 2009 10.34 10.46 10.21 10.44 360,057 +0.02(+0.17%)
Oct 19, 2009 10.48 10.59 10.12 10.42 378,299 +0.03(+0.33%)
Oct 16, 2009 10.53 10.59 10.20 10.39 336,754 -0.23(-2.20%)
Oct 15, 2009 10.40 10.64 10.11 10.62 561,293 +0.16(+1.57%)
Oct 14, 2009 9.911 10.68 9.876 10.46 1,105,547 +0.62(+6.34%)
Oct 13, 2009 9.703 9.911 9.651 9.833 623,252 +0.01(+0.09%)
Oct 12, 2009 9.790 10.19 9.556 9.824 920,967 +0.09(+0.89%)
Oct 09, 2009 9.496 9.954 9.348 9.738 5,215,777 +0.32(+3.40%)
Oct 08, 2009 10.31 10.45 9.348 9.418 1,841,647 -0.88(-8.57%)
Oct 07, 2009 10.77 10.94 10.20 10.30 740,455 -0.67(-6.08%)
Oct 06, 2009 11.64 11.78 10.89 10.97 825,087 -0.96(-8.06%)
Oct 05, 2009 11.34 12.12 11.32 11.93 333,801 +0.55(+4.79%)
Oct 02, 2009 11.56 12.16 11.27 11.38 468,568 -0.49(-4.15%)
Oct 01, 2009 13.35 13.35 11.84 11.88 354,993 -1.62(-11.99%)
Sep 30, 2009 13.98 13.98 13.04 13.49 401,320 -0.44(-3.17%)
Sep 29, 2009 13.82 14.07 13.78 13.94 174,482 -0.01(-0.06%)
Sep 28, 2009 13.73 14.14 13.56 13.94 233,112 +0.44(+3.27%)
Sep 25, 2009 13.23 14.18 13.18 13.50 354,591 +0.24(+1.83%)
Sep 24, 2009 13.42 13.60 13.00 13.26 270,013 +0.04(+0.33%)
Sep 23, 2009 13.24 13.71 12.98 13.22 202,289 +0.03(+0.20%)
Sep 22, 2009 13.18 13.49 12.91 13.19 211,187 +0.26(+2.01%)
Sep 21, 2009 13.73 13.79 12.73 12.93 402,329 -1.08(-7.72%)
Sep 18, 2009 13.66 14.01 13.35 14.01 252,418 +0.28(+2.02%)
Sep 17, 2009 13.79 14.04 13.58 13.74 332,133 +0.01(+0.06%)
Sep 16, 2009 13.42 13.85 13.42 13.73 308,780 +0.33(+2.45%)
Sep 15, 2009 12.99 13.43 12.85 13.40 219,582 +0.56(+4.38%)
Sep 14, 2009 13.49 13.55 12.46 12.84 320,475 -0.67(-4.94%)
Sep 11, 2009 12.99 13.72 12.98 13.50 443,600 +0.50(+3.86%)
Sep 10, 2009 12.56 13.28 12.14 13.00 483,773 +0.54(+4.31%)
Sep 09, 2009 12.14 12.85 11.83 12.46 415,187 +0.35(+2.93%)
Sep 08, 2009 11.68 12.28 11.13 12.11 369,221 +0.74(+6.47%)
Sep 04, 2009 10.66 11.62 10.66 11.37 206,452 +0.68(+6.31%)
Sep 03, 2009 10.97 11.02 10.39 10.70 291,261 -0.17(-1.59%)
Sep 02, 2009 10.84 11.22 10.47 10.87 344,105 +0.10(+0.88%)
Sep 01, 2009 10.92 11.43 10.56 10.78 755,048 -0.31(-2.81%)
Aug 31, 2009 11.78 12.05 11.05 11.09 538,064 -0.90(-7.51%)
Aug 28, 2009 12.13 12.94 11.94 11.99 376,256 -0.26(-2.12%)
Aug 27, 2009 12.33 12.45 11.82 12.25 159,326 -0.14(-1.12%)
Aug 26, 2009 12.43 12.67 11.95 12.39 332,831 -0.10(-0.76%)
Aug 25, 2009 12.71 12.89 12.39 12.48 300,535 +0.00(+0.00%)
Aug 24, 2009 12.78 12.98 12.41 12.48 240,500 -0.23(-1.84%)
Aug 21, 2009 12.67 12.93 12.22 12.72 381,870 +0.22(+1.73%)
Aug 20, 2009 11.48 12.66 11.43 12.50 393,121 +1.04(+9.06%)
Aug 19, 2009 11.31 11.79 10.99 11.46 458,297 +0.03(+0.30%)
Aug 18, 2009 10.66 11.67 10.55 11.43 423,640 +0.83(+7.84%)
Aug 17, 2009 10.85 10.96 10.14 10.59 328,192 -0.74(-6.56%)
Aug 14, 2009 11.74 11.74 11.17 11.34 299,126 -0.32(-2.75%)
Aug 13, 2009 11.69 11.75 11.34 11.66 285,303 +0.12(+1.05%)
Aug 12, 2009 11.21 11.64 11.17 11.54 317,538 +0.41(+3.65%)
Aug 11, 2009 11.61 11.68 10.99 11.13 254,984 -0.65(-5.51%)
Aug 10, 2009 11.75 11.86 11.25 11.78 289,676 +0.23(+1.95%)
Aug 07, 2009 11.34 11.94 11.17 11.56 448,665 +0.45(+4.05%)
Aug 06, 2009 11.11 11.32 10.62 11.11 376,369 -0.08(-0.70%)
Aug 05, 2009 11.30 11.40 10.79 11.18 313,614 -0.02(-0.16%)
Aug 04, 2009 10.96 11.30 10.92 11.20 386,325 -0.11(-0.99%)
Aug 03, 2009 10.57 11.43 10.57 11.31 708,837 +0.93(+9.01%)
Jul 31, 2009 9.773 11.24 9.643 10.38 851,276 +1.05(+11.22%)
Jul 30, 2009 9.175 9.556 9.002 9.331 251,343 +0.25(+2.76%)
Jul 29, 2009 9.244 9.348 8.855 9.080 131,912 -0.23(-2.42%)
Jul 28, 2009 9.591 9.729 9.236 9.305 149,089 -0.22(-2.27%)
Jul 27, 2009 9.150 9.617 8.933 9.521 270,174 +0.22(+2.33%)
Jul 24, 2009 9.097 9.305 8.916 9.305 914 +0.19(+2.09%)
Jul 23, 2009 8.829 9.513 8.656 9.115 646,654 +0.23(+2.63%)
Jul 22, 2009 8.682 9.184 8.648 8.881 178,883 +0.18(+2.09%)
Jul 21, 2009 8.864 8.985 8.569 8.699 135,131 -0.16(-1.86%)
Jul 20, 2009 8.829 8.872 8.613 8.864 160,699 +0.03(+0.39%)
Jul 17, 2009 8.665 8.855 8.440 8.829 360,910 +0.18(+2.10%)
Jul 16, 2009 8.656 8.691 8.491 8.647 176,989 +0.01(+0.10%)
Jul 15, 2009 8.639 8.656 8.370 8.639 265,368 +0.17(+2.05%)
Jul 14, 2009 7.738 8.552 7.738 8.465 417,287 +0.72(+9.27%)
Jul 13, 2009 7.669 7.937 7.297 7.747 203,560 +0.10(+1.36%)
Jul 10, 2009 7.453 7.851 7.453 7.643 109,115 +0.02(+0.23%)
Jul 09, 2009 7.998 8.041 7.600 7.626 159,861 -0.28(-3.50%)
Jul 08, 2009 7.782 8.266 7.756 7.903 258,239 +0.15(+1.90%)
Jul 07, 2009 8.483 8.595 7.669 7.756 341,216 -0.73(-8.57%)
Jul 06, 2009 8.240 8.786 8.223 8.483 507,466 +0.04(+0.51%)
Jul 02, 2009 8.517 8.517 8.024 8.440 297,356 -0.20(-2.30%)
Jul 01, 2009 8.076 8.656 8.007 8.639 358,350 +0.64(+8.01%)
Jun 30, 2009 8.111 8.292 7.860 7.998 296,296 +0.04(+0.54%)
Jun 29, 2009 7.799 8.128 7.548 7.955 577,490 -0.04(-0.54%)
Jun 26, 2009 7.617 8.163 7.487 7.998 2,946,198 +0.48(+6.33%)
Jun 25, 2009 7.392 7.600 7.323 7.522 454,412 +0.54(+7.68%)
Jun 24, 2009 6.301 7.332 6.094 6.985 357,048 +0.68(+10.85%)
Jun 23, 2009 6.033 6.752 5.886 6.301 234,736 +0.28(+4.60%)
Jun 22, 2009 6.717 6.855 5.895 6.024 151,100 -0.85(-12.34%)
Jun 19, 2009 6.760 6.951 6.492 6.873 134,561 +0.29(+4.34%)
Jun 18, 2009 6.951 7.063 6.518 6.587 269,838 -0.41(-5.82%)
Jun 17, 2009 6.951 6.994 6.578 6.994 186,258 +0.10(+1.51%)
Jun 16, 2009 7.236 7.487 6.786 6.890 192,025 -0.36(-5.01%)
Jun 15, 2009 7.470 7.470 6.760 7.254 143,709 -0.28(-3.68%)
Jun 12, 2009 7.660 7.660 7.444 7.531 166,402 -0.16(-2.14%)
Jun 11, 2009 7.730 7.790 7.427 7.695 180,451 -0.01(-0.11%)
Jun 10, 2009 7.496 7.842 7.358 7.704 220,836 +0.35(+4.83%)
Jun 09, 2009 7.981 8.041 6.795 7.349 399,644 -0.62(-7.82%)
Jun 08, 2009 7.392 8.206 7.375 7.972 691,577 +0.80(+11.10%)
Jun 05, 2009 5.973 7.176 5.973 7.176 427,876 +1.15(+19.11%)
Jun 04, 2009 5.401 6.024 5.306 6.024 156,220 +0.53(+9.61%)
Jun 03, 2009 5.531 5.557 5.246 5.496 72,522 -0.06(-1.09%)
Jun 02, 2009 5.323 5.626 5.020 5.557 248,491 +0.19(+3.55%)
Jun 01, 2009 5.020 5.367 5.003 5.367 228,479 +0.60(+12.52%)
May 29, 2009 5.081 5.237 4.769 4.769 297,470 -0.33(-6.45%)
May 28, 2009 4.943 5.098 4.605 5.098 172,561 +0.16(+3.15%)
May 27, 2009 5.375 5.704 4.943 4.943 176,959 -0.57(-10.36%)
May 26, 2009 4.700 5.618 4.596 5.514 256,396 +0.72(+14.98%)
May 22, 2009 4.917 4.925 4.674 4.795 72,758 -0.16(-3.32%)
May 21, 2009 5.020 5.159 4.804 4.960 64,248 -0.21(-4.02%)
May 20, 2009 5.116 5.367 4.994 5.168 137,467 -0.06(-1.16%)
May 19, 2009 5.046 5.349 5.046 5.228 134,567 +0.01(+0.17%)
May 18, 2009 4.285 5.220 4.207 5.220 366,486 +0.91(+21.08%)
May 15, 2009 4.025 4.458 4.025 4.311 291,175 -0.15(-3.30%)
May 14, 2009 3.956 4.484 3.843 4.458 140,205 +0.53(+13.44%)
May 13, 2009 4.328 4.536 3.670 3.930 368,030 -0.57(-12.69%)
May 12, 2009 4.267 4.544 4.129 4.501 307,128 +0.26(+6.12%)
May 11, 2009 3.947 4.510 3.895 4.241 243,024 +0.17(+4.26%)
May 08, 2009 3.947 4.155 3.696 4.068 271,464 +0.10(+2.40%)
May 07, 2009 4.285 4.380 3.679 3.973 310,301 -0.32(-7.46%)
May 06, 2009 4.224 4.319 4.103 4.293 292,023 +0.16(+3.98%)
May 05, 2009 3.592 4.285 3.566 4.129 462,241 +0.41(+10.93%)
May 04, 2009 3.376 3.722 3.367 3.722 350,223 +0.65(+21.13%)
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.