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

Gold Fields Ltd ADR (NY: GFI )

16.45 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2009 8.489 8.496 8.496 8.496 3,563,291 +0.12(+1.47%)
Dec 30, 2009 8.425 8.489 8.347 8.373 5,093,541 -0.14(-1.60%)
Dec 29, 2009 8.613 8.684 8.496 8.509 3,551,731 -0.12(-1.35%)
Dec 28, 2009 8.742 8.788 8.587 8.626 4,342,286 -0.08(-0.89%)
Dec 24, 2009 8.814 8.814 8.664 8.703 1,829,892 +0.01(+0.15%)
Dec 23, 2009 8.645 8.755 8.515 8.690 7,907,625 +0.17(+2.05%)
Dec 22, 2009 8.522 8.606 8.353 8.515 8,615,613 +0.05(+0.54%)
Dec 21, 2009 8.742 8.755 8.412 8.470 9,521,583 -0.29(-3.33%)
Dec 18, 2009 8.878 9.034 8.626 8.762 17,523,518 -0.11(-1.24%)
Dec 17, 2009 9.001 9.060 8.784 8.872 11,704,358 -0.19(-2.14%)
Dec 16, 2009 9.034 9.202 8.976 9.066 6,925,485 +0.13(+1.45%)
Dec 15, 2009 9.118 9.189 8.917 8.937 10,088,810 -0.27(-2.96%)
Dec 14, 2009 9.189 9.215 9.118 9.209 8,954,774 +0.24(+2.67%)
Dec 11, 2009 9.060 9.176 8.885 8.969 9,076,753 -0.10(-1.14%)
Dec 10, 2009 9.222 9.267 9.014 9.073 10,107,409 +0.08(+0.94%)
Dec 09, 2009 8.852 9.057 8.749 8.988 10,325,754 +0.17(+1.91%)
Dec 08, 2009 9.138 9.138 8.749 8.820 12,521,292 -0.34(-3.68%)
Dec 07, 2009 9.313 9.377 9.099 9.157 17,452,374 -0.32(-3.35%)
Dec 04, 2009 9.889 9.909 9.222 9.475 16,309,857 -0.51(-5.13%)
Dec 03, 2009 10.18 10.21 9.974 9.986 8,672,529 -0.25(-2.49%)
Dec 02, 2009 10.06 10.29 9.999 10.24 16,024,567 +0.25(+2.48%)
Dec 01, 2009 9.870 10.04 9.863 9.993 12,510,802 +0.41(+4.33%)
Nov 30, 2009 9.507 9.612 9.429 9.578 9,863,694 +0.20(+2.14%)
Nov 27, 2009 9.306 9.559 9.241 9.377 6,645,522 -0.41(-4.24%)
Nov 25, 2009 9.675 9.850 9.585 9.792 9,819,270 +0.28(+2.93%)
Nov 24, 2009 9.630 9.630 9.416 9.513 10,061,439 -0.04(-0.41%)
Nov 23, 2009 9.656 9.714 9.500 9.552 12,313,613 +0.06(+0.68%)
Nov 20, 2009 9.300 9.546 9.267 9.487 9,044,050 -0.03(-0.27%)
Nov 19, 2009 9.189 9.546 9.053 9.513 13,541,546 +0.23(+2.51%)
Nov 18, 2009 9.526 9.585 9.209 9.280 8,883,343 -0.25(-2.65%)
Nov 17, 2009 9.481 9.591 9.287 9.533 9,562,510 -0.19(-1.93%)
Nov 16, 2009 9.520 9.844 9.487 9.721 10,171,442 +0.36(+3.81%)
Nov 13, 2009 9.170 9.439 9.099 9.364 6,657,317 +0.23(+2.48%)
Nov 12, 2009 9.390 9.455 9.001 9.138 10,753,481 -0.36(-3.75%)
Nov 11, 2009 9.682 9.682 9.338 9.494 8,351,478 +0.02(+0.21%)
Nov 10, 2009 9.397 9.546 9.267 9.475 8,083,595 +0.04(+0.41%)
Nov 09, 2009 9.481 9.559 9.306 9.436 9,240,570 +0.36(+4.00%)
Nov 06, 2009 9.073 9.264 8.988 9.073 9,881,163 +0.30(+3.40%)
Nov 05, 2009 8.917 8.956 8.755 8.775 8,685,956 -0.11(-1.24%)
Nov 04, 2009 9.118 9.261 8.729 8.885 17,264,900 -0.19(-2.14%)
Nov 03, 2009 8.094 9.105 8.094 9.079 18,731,418 +0.77(+9.28%)
Nov 02, 2009 8.315 8.613 8.114 8.308 11,123,222 +0.05(+0.55%)
Oct 30, 2009 8.464 8.509 8.042 8.263 11,381,309 -0.43(-4.92%)
Oct 29, 2009 8.366 8.852 8.366 8.690 8,846,009 +0.47(+5.67%)
Oct 28, 2009 8.639 8.794 8.224 8.224 10,202,501 -0.51(-5.86%)
Oct 27, 2009 8.729 8.885 8.580 8.736 10,431,856 -0.03(-0.30%)
Oct 26, 2009 9.157 9.319 8.723 8.762 11,173,352 -0.41(-4.52%)
Oct 23, 2009 9.274 9.313 9.138 9.176 8,859,463 -0.01(-0.14%)
Oct 22, 2009 9.209 9.319 9.079 9.189 9,503,695 +0.02(+0.21%)
Oct 21, 2009 9.176 9.513 9.105 9.170 10,697,222 -0.02(-0.21%)
Oct 20, 2009 9.099 9.222 9.092 9.189 10,143,310 -0.17(-1.80%)
Oct 19, 2009 9.390 9.410 9.170 9.358 9,428,238 -0.06(-0.62%)
Oct 16, 2009 9.325 9.539 9.274 9.416 9,704,960 +0.00(+0.00%)
Oct 15, 2009 9.300 9.604 9.287 9.416 9,644,502 -0.25(-2.61%)
Oct 14, 2009 9.760 9.831 9.637 9.669 8,700,114 -0.08(-0.86%)
Oct 13, 2009 9.624 9.799 9.455 9.753 10,815,276 +0.25(+2.66%)
Oct 12, 2009 9.656 9.721 9.397 9.500 6,124,989 +0.01(+0.14%)
Oct 09, 2009 9.513 9.637 9.338 9.487 8,735,081 -0.23(-2.33%)
Oct 08, 2009 9.624 9.876 9.513 9.714 12,861,365 +0.04(+0.40%)
Oct 07, 2009 9.669 9.734 9.436 9.675 12,270,396 +0.03(+0.27%)
Oct 06, 2009 9.390 9.760 9.202 9.649 20,314,840 +0.60(+6.59%)
Oct 05, 2009 8.697 9.092 8.658 9.053 9,153,702 +0.45(+5.20%)
Oct 02, 2009 8.554 8.911 8.535 8.606 12,103,304 -0.10(-1.12%)
Oct 01, 2009 8.891 8.937 8.645 8.703 13,711,304 -0.23(-2.54%)
Sep 30, 2009 8.937 8.995 8.587 8.930 15,247,706 +0.12(+1.40%)
Sep 29, 2009 8.613 8.846 8.522 8.807 8,480,639 -0.04(-0.44%)
Sep 28, 2009 8.567 8.885 8.489 8.846 6,990,312 +0.17(+1.94%)
Sep 25, 2009 8.677 8.788 8.593 8.677 10,809,878 +0.05(+0.60%)
Sep 24, 2009 8.859 8.859 8.477 8.626 10,116,420 -0.05(-0.52%)
Sep 23, 2009 8.878 8.995 8.671 8.671 10,382,302 -0.39(-4.29%)
Sep 22, 2009 9.163 9.196 9.008 9.060 8,887,386 +0.18(+2.04%)
Sep 21, 2009 8.976 9.021 8.801 8.878 11,246,363 -0.30(-3.25%)
Sep 18, 2009 9.202 9.280 8.956 9.176 14,692,065 +0.03(+0.28%)
Sep 17, 2009 9.500 9.591 8.943 9.150 12,135,749 -0.42(-4.42%)
Sep 16, 2009 9.656 9.721 9.526 9.573 11,990,474 +0.16(+1.67%)
Sep 15, 2009 9.189 9.429 9.163 9.416 11,324,085 +0.23(+2.47%)
Sep 14, 2009 9.079 9.351 9.047 9.189 9,986,190 -0.16(-1.66%)
Sep 11, 2009 9.410 9.572 9.235 9.345 11,024,550 +0.15(+1.62%)
Sep 10, 2009 8.891 9.248 8.788 9.196 9,756,963 +0.25(+2.75%)
Sep 09, 2009 9.306 9.364 8.794 8.950 12,222,207 -0.18(-1.99%)
Sep 08, 2009 9.397 9.423 9.079 9.131 13,990,455 +0.30(+3.37%)
Sep 04, 2009 8.814 8.898 8.755 8.833 9,927,189 -0.06(-0.73%)
Sep 03, 2009 8.632 9.209 8.509 8.898 22,144,638 +0.34(+4.02%)
Sep 02, 2009 7.803 8.574 7.725 8.554 20,453,200 +0.87(+11.30%)
Sep 01, 2009 7.686 7.841 7.550 7.686 6,928,152 -0.14(-1.74%)
Aug 31, 2009 7.718 7.854 7.679 7.822 4,712,223 -0.07(-0.90%)
Aug 28, 2009 7.913 7.939 7.705 7.893 5,330,952 +0.07(+0.91%)
Aug 27, 2009 7.654 7.874 7.491 7.822 4,422,810 +0.21(+2.72%)
Aug 26, 2009 7.634 7.673 7.491 7.615 4,764,917 -0.22(-2.81%)
Aug 25, 2009 8.023 8.042 7.757 7.835 5,565,305 +0.12(+1.51%)
Aug 24, 2009 7.803 7.990 7.712 7.718 4,992,958 -0.19(-2.38%)
Aug 21, 2009 8.010 8.042 7.861 7.906 4,772,948 +0.11(+1.41%)
Aug 20, 2009 7.686 7.822 7.621 7.796 4,886,726 +0.10(+1.35%)
Aug 19, 2009 7.621 7.796 7.556 7.692 5,659,406 -0.05(-0.67%)
Aug 18, 2009 7.666 7.835 7.654 7.744 4,987,317 +0.19(+2.58%)
Aug 17, 2009 7.595 7.615 7.420 7.550 5,931,177 -0.43(-5.44%)
Aug 14, 2009 8.178 8.243 7.874 7.984 4,440,404 -0.10(-1.20%)
Aug 13, 2009 8.101 8.224 7.968 8.081 7,072,583 +0.34(+4.35%)
Aug 12, 2009 7.647 7.919 7.621 7.744 6,133,289 +0.18(+2.40%)
Aug 11, 2009 7.692 7.699 7.479 7.563 6,183,348 -0.15(-1.93%)
Aug 10, 2009 7.809 7.867 7.621 7.712 3,979,088 -0.14(-1.73%)
Aug 07, 2009 8.055 8.088 7.822 7.848 5,582,761 -0.36(-4.42%)
Aug 06, 2009 8.243 8.315 8.062 8.211 6,680,607 +0.09(+1.12%)
Aug 05, 2009 8.159 8.250 8.003 8.120 8,548,061 -0.04(-0.48%)
Aug 04, 2009 8.049 8.405 7.965 8.159 9,104,638 +0.15(+1.86%)
Aug 03, 2009 7.971 8.165 7.874 8.010 5,993,832 +0.19(+2.49%)
Jul 31, 2009 7.576 7.867 7.485 7.816 6,374,434 +0.29(+3.79%)
Jul 30, 2009 7.615 7.712 7.479 7.530 4,346,316 +0.11(+1.48%)
Jul 29, 2009 7.491 7.498 7.252 7.420 6,426,012 -0.06(-0.87%)
Jul 28, 2009 7.446 7.524 7.291 7.485 6,626,624 -0.20(-2.61%)
Jul 27, 2009 7.744 7.757 7.615 7.686 4,454,645 -0.01(-0.17%)
Jul 24, 2009 7.666 7.770 7.602 7.699 246 -0.08(-1.08%)
Jul 23, 2009 7.686 7.932 7.679 7.783 6,782,057 +0.02(+0.25%)
Jul 22, 2009 7.628 7.893 7.589 7.764 6,289,660 +0.21(+2.74%)
Jul 21, 2009 7.783 7.822 7.388 7.556 6,363,116 -0.17(-2.18%)
Jul 20, 2009 7.692 7.770 7.563 7.725 8,384,099 +0.16(+2.05%)
Jul 17, 2009 7.427 7.628 7.410 7.569 5,651,039 +0.02(+0.26%)
Jul 16, 2009 7.466 7.608 7.362 7.550 4,215,230 -0.11(-1.44%)
Jul 15, 2009 7.634 7.796 7.608 7.660 5,848,673 +0.23(+3.14%)
Jul 14, 2009 7.479 7.504 7.336 7.427 5,008,960 +0.19(+2.69%)
Jul 13, 2009 6.967 7.258 6.967 7.232 7,332,042 +0.10(+1.36%)
Jul 10, 2009 7.038 7.226 6.992 7.135 5,576,260 +0.01(+0.18%)
Jul 09, 2009 7.226 7.381 7.122 7.122 6,453,155 -0.03(-0.36%)
Jul 08, 2009 7.284 7.368 6.992 7.148 7,876,501 -0.32(-4.34%)
Jul 07, 2009 7.453 7.621 7.401 7.472 5,725,331 +0.04(+0.52%)
Jul 06, 2009 7.349 7.479 7.271 7.433 6,148,366 -0.32(-4.10%)
Jul 02, 2009 7.705 8.127 7.602 7.751 6,485,314 -0.38(-4.63%)
Jul 01, 2009 8.068 8.237 8.010 8.127 5,256,397 +0.32(+4.07%)
Jun 30, 2009 8.036 8.114 7.777 7.809 7,160,107 -0.22(-2.74%)
Jun 29, 2009 8.101 8.140 7.932 8.029 5,088,512 +0.05(+0.57%)
Jun 26, 2009 8.204 8.224 7.932 7.984 4,513,244 -0.21(-2.53%)
Jun 25, 2009 7.958 8.191 7.919 8.191 8,203,663 +0.29(+3.61%)
Jun 24, 2009 7.725 7.958 7.660 7.906 9,242,030 +0.39(+5.17%)
Jun 23, 2009 7.349 7.556 7.193 7.517 8,093,732 +0.17(+2.38%)
Jun 22, 2009 7.679 7.731 7.252 7.342 10,957,064 -0.70(-8.70%)
Jun 19, 2009 7.835 8.127 7.783 8.042 11,301,483 +0.38(+4.90%)
Jun 18, 2009 7.686 7.952 7.537 7.666 12,837,793 -0.06(-0.84%)
Jun 17, 2009 7.459 7.744 7.375 7.731 9,181,246 +0.23(+3.02%)
Jun 16, 2009 7.491 7.621 7.394 7.504 6,808,336 +0.20(+2.75%)
Jun 15, 2009 7.511 7.511 7.258 7.304 7,820,183 -0.25(-3.26%)
Jun 12, 2009 7.550 7.679 7.453 7.550 6,546,854 -0.11(-1.44%)
Jun 11, 2009 7.569 7.854 7.433 7.660 9,051,942 -0.06(-0.76%)
Jun 10, 2009 7.965 8.010 7.582 7.718 7,824,967 -0.16(-2.06%)
Jun 09, 2009 8.049 8.049 7.751 7.880 7,238,528 +0.08(+1.08%)
Jun 08, 2009 7.660 7.835 7.543 7.796 10,163,253 -0.12(-1.47%)
Jun 05, 2009 8.016 8.172 7.692 7.913 9,056,108 -0.37(-4.46%)
Jun 04, 2009 8.276 8.412 8.178 8.282 12,652,724 +0.08(+1.03%)
Jun 03, 2009 8.613 8.639 7.971 8.198 11,154,930 -0.69(-7.80%)
Jun 02, 2009 8.742 8.950 8.690 8.891 7,784,328 +0.21(+2.46%)
Jun 01, 2009 8.820 8.943 8.619 8.677 8,061,210 -0.12(-1.40%)
May 29, 2009 8.742 9.066 8.606 8.801 11,779,645 +0.32(+3.82%)
May 28, 2009 8.386 8.593 8.321 8.477 12,954,265 +0.23(+2.83%)
May 27, 2009 8.489 8.561 8.191 8.243 7,297,077 -0.19(-2.30%)
May 26, 2009 8.224 8.548 8.120 8.438 8,465,850 -0.02(-0.23%)
May 22, 2009 8.619 8.755 8.412 8.457 7,935,438 -0.11(-1.29%)
May 21, 2009 8.308 8.606 8.075 8.567 10,105,123 +0.17(+2.08%)
May 20, 2009 8.172 8.580 8.165 8.392 12,608,961 +0.32(+4.02%)
May 19, 2009 7.718 8.217 7.686 8.068 7,499,616 +0.22(+2.81%)
May 18, 2009 8.003 8.049 7.615 7.848 6,640,195 -0.11(-1.38%)
May 15, 2009 8.042 8.165 7.796 7.958 6,432,484 -0.08(-0.97%)
May 14, 2009 7.861 8.152 7.647 8.036 6,568,808 +0.10(+1.22%)
May 13, 2009 8.178 8.373 7.848 7.939 8,439,226 -0.25(-3.01%)
May 12, 2009 8.016 8.295 7.974 8.185 10,115,669 +0.23(+2.93%)
May 11, 2009 7.790 7.971 7.712 7.952 7,510,827 +0.19(+2.42%)
May 08, 2009 7.692 7.816 7.543 7.764 7,480,936 +0.27(+3.54%)
May 07, 2009 7.816 7.932 7.453 7.498 11,617,444 -0.44(-5.55%)
May 06, 2009 7.647 7.971 7.517 7.939 13,663,389 +0.72(+9.96%)
May 05, 2009 7.401 7.472 7.167 7.219 6,467,675 -0.10(-1.33%)
May 04, 2009 7.291 7.329 7.206 7.317 8,066,788 +0.56(+8.35%)
May 01, 2009 6.798 6.889 6.694 6.753 4,649,184 +0.01(+0.19%)
Apr 30, 2009 6.941 6.973 6.707 6.740 10,846,895 -0.43(-5.97%)
Apr 29, 2009 7.096 7.323 7.096 7.167 4,879,588 +0.08(+1.19%)
Apr 28, 2009 7.232 7.291 6.985 7.083 6,842,555 -0.25(-3.45%)
Apr 27, 2009 7.342 7.491 7.245 7.336 4,416,326 -0.11(-1.48%)
Apr 24, 2009 7.291 7.472 7.226 7.446 8,218,318 +0.50(+7.18%)
Apr 23, 2009 6.818 7.109 6.772 6.947 8,198,572 +0.10(+1.42%)
Apr 22, 2009 6.818 6.967 6.753 6.850 7,731,017 +0.05(+0.67%)
Apr 21, 2009 7.096 7.148 6.701 6.805 6,774,123 -0.08(-1.13%)
Apr 20, 2009 6.792 7.103 6.746 6.882 9,090,402 +0.34(+5.25%)
Apr 17, 2009 6.889 6.908 6.481 6.539 11,760,352 -0.29(-4.27%)
Apr 16, 2009 7.129 7.135 6.733 6.830 9,151,526 -0.21(-2.95%)
Apr 15, 2009 6.980 7.103 6.941 7.038 4,891,392 +0.08(+1.12%)
Apr 14, 2009 7.142 7.200 6.915 6.960 5,248,326 -0.21(-2.89%)
Apr 13, 2009 7.310 7.342 7.077 7.167 7,513,912 +0.19(+2.79%)
Apr 09, 2009 7.005 10.06 6.889 6.973 5,947,461 -0.07(-1.01%)
Apr 08, 2009 7.232 7.297 6.928 7.044 5,749,338 -0.05(-0.73%)
Apr 07, 2009 7.044 7.219 7.025 7.096 9,566,105 +0.29(+4.29%)
Apr 06, 2009 6.792 6.837 6.558 6.805 13,972,849 -0.19(-2.69%)
Apr 03, 2009 7.103 7.252 6.856 6.992 15,921,603 -0.32(-4.43%)
Apr 02, 2009 7.628 7.718 7.083 7.317 20,324,144 -0.63(-7.91%)
Apr 01, 2009 7.647 7.958 7.537 7.945 12,326,282 +0.60(+8.11%)
Mar 31, 2009 7.304 7.420 6.992 7.349 11,782,164 +0.19(+2.72%)
Mar 30, 2009 7.129 7.433 7.006 7.154 11,687,339 -0.52(-6.84%)
Mar 26, 2009 7.926 7.990 7.634 7.679 8,837,237 -0.15(-1.90%)
Mar 25, 2009 7.673 7.880 7.530 7.828 13,215,097 +0.13(+1.68%)
Mar 24, 2009 7.699 7.880 7.446 7.699 14,387,213 -0.16(-2.06%)
Mar 23, 2009 8.036 8.094 7.803 7.861 11,561,382 -0.14(-1.70%)
Mar 20, 2009 7.867 8.140 7.803 7.997 14,576,328 -0.08(-1.04%)
Mar 19, 2009 8.055 8.308 7.997 8.081 25,678,552 +0.08(+1.05%)
Mar 18, 2009 7.504 8.075 7.116 7.997 26,737,434 +0.34(+4.49%)
Mar 17, 2009 7.718 7.803 7.472 7.654 10,119,932 -0.25(-3.12%)
Mar 16, 2009 8.062 8.191 7.861 7.900 10,463,530 -0.16(-2.01%)
Mar 13, 2009 8.023 8.094 7.822 8.062 0 +0.03(+0.32%)
Mar 12, 2009 7.556 8.081 7.511 8.036 30,188,554 +0.57(+7.64%)
Mar 11, 2009 7.051 7.517 7.051 7.466 16,240,682 +0.44(+6.27%)
Mar 10, 2009 7.064 7.142 6.759 7.025 16,070,995 -0.14(-1.90%)
Mar 09, 2009 7.193 7.214 6.157 7.161 13,773,075 -0.09(-1.25%)
Mar 06, 2009 7.012 7.472 6.921 7.252 0 +0.36(+5.27%)
Mar 05, 2009 6.273 6.960 6.247 6.889 12,960,023 +0.58(+9.25%)
Mar 04, 2009 6.403 6.571 6.171 6.306 12,332,585 +0.29(+4.74%)
Mar 02, 2009 6.720 6.720 5.917 6.020 19,993,508 -0.58(-8.74%)
Feb 27, 2009 6.772 6.772 6.383 6.597 0 -0.08(-1.17%)
Feb 26, 2009 6.694 6.798 6.506 6.675 13,504,800 +0.02(+0.29%)
Feb 25, 2009 6.882 6.992 6.636 6.655 16,275,740 -0.03(-0.48%)
Feb 24, 2009 7.226 7.232 6.558 6.688 15,727,704 -0.55(-7.61%)
Feb 23, 2009 7.414 7.517 7.164 7.239 12,023,215 -0.20(-2.70%)
Feb 20, 2009 7.407 7.608 7.116 7.440 19,191,040 +0.32(+4.46%)
Feb 19, 2009 7.537 7.556 7.018 7.122 16,303,958 -0.62(-8.03%)
Feb 18, 2009 7.498 7.777 7.271 7.744 13,558,372 +0.06(+0.76%)
Feb 17, 2009 7.466 7.887 7.394 7.686 18,276,424 +0.45(+6.18%)
Feb 13, 2009 7.239 7.368 7.116 7.239 7,236,613 -0.19(-2.62%)
Feb 12, 2009 7.297 7.440 7.180 7.433 13,061,497 -0.04(-0.52%)
Feb 11, 2009 6.973 7.569 6.973 7.472 24,762,646 +0.81(+12.16%)
Feb 10, 2009 7.031 7.109 6.481 6.662 16,690,643 -0.12(-1.81%)
Feb 09, 2009 7.005 7.031 6.675 6.785 8,175,772 -0.34(-4.73%)
Feb 06, 2009 6.818 7.291 6.798 7.122 14,135,061 +0.06(+0.92%)
Feb 05, 2009 6.850 7.103 6.701 7.057 15,883,654 +0.27(+3.91%)
Feb 04, 2009 6.843 6.928 6.636 6.792 13,776,818 -0.08(-1.13%)
Feb 03, 2009 6.980 7.109 6.753 6.869 13,781,962 +0.07(+1.05%)
Feb 02, 2009 6.766 7.116 6.578 6.798 15,956,441 -0.01(-0.19%)
Jan 30, 2009 7.031 7.109 6.610 6.811 0 -0.08(-1.22%)
Jan 29, 2009 6.604 7.284 6.526 6.895 27,045,280 +0.62(+9.80%)
Jan 28, 2009 6.481 6.493 6.137 6.280 9,302,134 -0.17(-2.61%)
Jan 27, 2009 6.532 6.617 6.331 6.448 9,681,719 +0.06(+0.91%)
Jan 26, 2009 6.675 6.720 6.319 6.390 17,626,546 +0.12(+1.96%)
Jan 23, 2009 5.657 6.442 5.638 6.267 23,863,262 +0.61(+10.77%)
Jan 22, 2009 5.560 5.803 5.515 5.657 9,721,926 -0.05(-0.80%)
Jan 21, 2009 5.450 5.703 5.249 5.703 10,115,760 +0.47(+9.05%)
Jan 20, 2009 5.385 5.625 5.191 5.230 11,919,355 -0.10(-1.94%)
Jan 16, 2009 5.340 5.359 5.016 5.333 13,190,161 +0.19(+3.65%)
Jan 15, 2009 5.133 5.249 4.809 5.146 15,793,393 -0.05(-1.00%)
Jan 14, 2009 5.340 5.489 5.068 5.197 10,757,068 -0.23(-4.30%)
Jan 13, 2009 5.431 5.547 5.275 5.431 11,962,992 +0.16(+2.95%)
Jan 12, 2009 5.534 5.593 5.197 5.275 10,331,786 -0.42(-7.39%)
Jan 09, 2009 6.014 6.014 5.645 5.696 10,252,902 -0.32(-5.28%)
Jan 08, 2009 6.027 6.092 5.832 6.014 9,857,864 +0.21(+3.69%)
Jan 07, 2009 6.409 6.461 5.703 5.800 13,383,934 -0.72(-11.03%)
Jan 06, 2009 6.131 6.779 6.040 6.519 12,318,450 +0.54(+8.99%)
Jan 05, 2009 6.040 6.189 5.813 5.982 9,067,335 -0.28(-4.45%)
Jan 02, 2009 6.448 6.545 6.215 6.260 0 -0.17(-2.72%)
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.