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

D.R.Horton (NY: DHI )

151.50 +0.53 (+0.35%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2009 9.351 9.291 9.291 9.291 3,494,102 -0.10(-1.09%)
Dec 30, 2009 9.222 9.487 9.197 9.393 4,696,169 +0.05(+0.55%)
Dec 29, 2009 9.376 9.505 9.188 9.342 5,740,084 -0.03(-0.27%)
Dec 28, 2009 9.522 9.616 9.265 9.368 6,301,294 -0.14(-1.44%)
Dec 24, 2009 9.479 9.522 9.445 9.505 1,859,106 +0.00(+0.00%)
Dec 23, 2009 9.641 9.684 9.393 9.505 9,334,000 -0.03(-0.27%)
Dec 22, 2009 9.197 9.547 9.154 9.530 10,950,833 +0.45(+4.99%)
Dec 21, 2009 9.222 9.231 8.975 9.077 7,373,535 +0.08(+0.85%)
Dec 18, 2009 8.812 9.000 8.727 9.000 13,399,166 +0.24(+2.73%)
Dec 17, 2009 8.693 8.838 8.616 8.761 7,026,798 -0.06(-0.73%)
Dec 16, 2009 8.496 8.864 8.436 8.825 8,725,439 +0.44(+5.25%)
Dec 15, 2009 8.607 8.693 8.359 8.385 5,912,092 -0.22(-2.58%)
Dec 14, 2009 8.436 8.624 8.411 8.607 4,482,451 +0.18(+2.13%)
Dec 11, 2009 8.479 8.529 8.299 8.428 4,892,285 -0.03(-0.30%)
Dec 10, 2009 8.487 8.607 8.411 8.453 7,096,616 +0.04(+0.51%)
Dec 09, 2009 8.522 8.522 8.282 8.411 5,703,195 -0.01(-0.10%)
Dec 08, 2009 8.385 8.599 8.299 8.419 7,308,224 -0.04(-0.51%)
Dec 07, 2009 8.539 8.718 8.432 8.462 10,541,467 -0.17(-1.98%)
Dec 04, 2009 8.684 8.855 8.453 8.633 10,232,500 +0.09(+1.00%)
Dec 03, 2009 8.667 8.684 8.487 8.547 10,402,892 -0.03(-0.40%)
Dec 02, 2009 8.829 8.983 8.359 8.581 18,204,120 -0.32(-3.65%)
Dec 01, 2009 8.889 9.000 8.735 8.906 7,196,237 +0.12(+1.36%)
Nov 30, 2009 8.932 9.069 8.693 8.787 8,893,640 -0.22(-2.47%)
Nov 27, 2009 8.769 9.077 8.590 9.009 3,836,757 -0.10(-1.13%)
Nov 25, 2009 9.146 9.317 9.060 9.111 7,070,514 +0.07(+0.76%)
Nov 24, 2009 9.222 9.274 8.876 9.043 10,294,891 -0.07(-0.75%)
Nov 23, 2009 9.086 9.324 8.940 9.111 20,027,274 +0.25(+2.80%)
Nov 20, 2009 9.804 9.940 8.752 8.864 41,988,224 -1.61(-15.35%)
Nov 19, 2009 10.47 10.52 10.19 10.47 12,017,705 -0.10(-0.97%)
Nov 18, 2009 10.21 10.68 10.21 10.57 7,488,455 +0.20(+1.89%)
Nov 17, 2009 10.40 10.57 10.18 10.38 8,606,211 -0.15(-1.38%)
Nov 16, 2009 10.24 10.72 10.24 10.52 9,234,115 +0.32(+3.10%)
Nov 13, 2009 10.24 10.50 10.13 10.21 9,132,862 +0.07(+0.67%)
Nov 12, 2009 10.54 10.54 10.09 10.14 8,532,177 -0.43(-4.05%)
Nov 11, 2009 10.31 10.64 10.22 10.56 9,588,161 +0.57(+5.73%)
Nov 10, 2009 10.33 10.47 9.855 9.992 8,858,428 -0.38(-3.63%)
Nov 09, 2009 10.40 10.46 10.11 10.37 9,823,529 +0.09(+0.83%)
Nov 06, 2009 10.08 10.36 9.940 10.28 7,848,859 +0.33(+3.35%)
Nov 05, 2009 9.983 10.46 9.846 9.949 10,278,019 +0.06(+0.61%)
Nov 04, 2009 9.658 10.16 9.616 9.889 12,003,916 +0.31(+3.21%)
Nov 03, 2009 9.257 9.675 9.188 9.581 9,589,973 +0.25(+2.66%)
Nov 02, 2009 9.496 9.599 8.975 9.334 10,216,795 -0.03(-0.36%)
Oct 30, 2009 9.684 9.812 9.248 9.368 13,427,599 -0.36(-3.69%)
Oct 29, 2009 9.727 10.03 9.693 9.727 12,735,013 +0.22(+2.34%)
Oct 28, 2009 9.966 10.04 9.487 9.505 13,258,192 -0.59(-5.84%)
Oct 27, 2009 10.27 10.42 9.975 10.09 8,693,213 -0.10(-1.01%)
Oct 26, 2009 10.65 10.75 10.12 10.20 8,284,834 -0.42(-3.95%)
Oct 23, 2009 10.53 10.66 10.35 10.62 13,243,581 -0.24(-2.20%)
Oct 22, 2009 10.33 11.11 10.20 10.86 14,927,162 +0.45(+4.35%)
Oct 21, 2009 10.38 10.78 10.36 10.40 9,932,241 +0.07(+0.66%)
Oct 20, 2009 10.27 10.34 10.25 10.33 8,278,735 -0.14(-1.31%)
Oct 19, 2009 10.44 10.62 10.31 10.47 9,763,779 +0.04(+0.41%)
Oct 16, 2009 10.49 10.57 10.33 10.43 6,867,951 -0.20(-1.85%)
Oct 15, 2009 10.41 10.70 10.31 10.62 8,156,618 +0.15(+1.39%)
Oct 14, 2009 10.28 10.56 10.28 10.48 8,315,354 +0.40(+4.01%)
Oct 13, 2009 9.881 10.36 9.804 10.07 8,687,177 +0.19(+1.88%)
Oct 12, 2009 9.940 10.11 9.864 9.889 6,103,227 -0.11(-1.11%)
Oct 09, 2009 9.829 10.33 9.693 10.00 9,897,716 +0.14(+1.39%)
Oct 08, 2009 9.282 10.00 9.282 9.864 14,265,415 +0.73(+7.95%)
Oct 07, 2009 9.376 9.470 8.975 9.137 9,948,358 -0.22(-2.37%)
Oct 06, 2009 9.385 9.675 9.317 9.359 9,954,309 +0.14(+1.48%)
Oct 05, 2009 9.120 9.282 9.026 9.222 7,685,070 +0.22(+2.47%)
Oct 02, 2009 9.257 9.325 8.940 9.000 13,195,149 -0.41(-4.36%)
Oct 01, 2009 9.616 9.658 9.359 9.411 12,579,496 -0.34(-3.51%)
Sep 30, 2009 10.14 10.19 9.658 9.752 10,153,409 -0.39(-3.88%)
Sep 29, 2009 10.25 10.37 10.07 10.15 5,749,700 +0.09(+0.85%)
Sep 28, 2009 9.983 10.12 9.838 10.06 3,782,644 +0.17(+1.73%)
Sep 25, 2009 10.14 10.28 9.821 9.889 8,501,518 -0.31(-3.02%)
Sep 24, 2009 10.83 10.98 10.02 10.20 12,877,073 -0.44(-4.18%)
Sep 23, 2009 11.03 11.03 10.62 10.64 7,192,551 -0.38(-3.49%)
Sep 22, 2009 11.27 11.43 10.99 11.03 7,553,961 -0.12(-1.07%)
Sep 21, 2009 11.22 11.36 10.90 11.15 5,608,990 -0.18(-1.58%)
Sep 18, 2009 11.42 11.69 11.20 11.33 9,039,237 -0.27(-2.36%)
Sep 17, 2009 11.77 11.79 11.12 11.60 7,875,329 +0.16(+1.42%)
Sep 16, 2009 11.24 11.74 11.17 11.44 15,209,688 +0.35(+3.16%)
Sep 15, 2009 10.74 11.15 10.68 11.09 7,770,866 +0.37(+3.43%)
Sep 14, 2009 10.77 10.95 10.62 10.72 8,351,275 -0.13(-1.18%)
Sep 11, 2009 11.23 11.38 10.69 10.85 7,975,928 -0.37(-3.28%)
Sep 10, 2009 11.18 11.25 10.89 11.21 3,813,212 +0.12(+1.08%)
Sep 09, 2009 11.08 11.20 10.82 11.09 7,758,695 +0.03(+0.23%)
Sep 08, 2009 10.80 11.17 10.64 11.07 8,899,307 +0.43(+4.02%)
Sep 04, 2009 10.47 10.72 10.31 10.64 3,759,999 +0.16(+1.55%)
Sep 03, 2009 10.38 10.51 10.07 10.48 9,877,856 +0.11(+1.07%)
Sep 02, 2009 10.77 10.89 10.33 10.37 12,394,360 -0.67(-6.04%)
Sep 01, 2009 11.38 11.85 10.98 11.03 8,425,281 -0.43(-3.73%)
Aug 31, 2009 11.55 11.60 11.30 11.46 5,596,872 -0.26(-2.26%)
Aug 28, 2009 11.72 11.86 11.56 11.73 7,242,130 +0.16(+1.40%)
Aug 27, 2009 11.65 11.72 11.03 11.56 10,712,710 -0.22(-1.89%)
Aug 26, 2009 11.30 11.88 11.14 11.79 19,483,052 +0.63(+5.67%)
Aug 25, 2009 10.95 11.41 10.95 11.15 7,317,964 +0.32(+3.00%)
Aug 24, 2009 10.98 11.11 10.78 10.83 8,333,811 +0.01(+0.08%)
Aug 21, 2009 10.62 11.02 10.59 10.82 8,859,798 +0.36(+3.43%)
Aug 20, 2009 10.25 10.58 10.22 10.46 6,253,447 +0.26(+2.51%)
Aug 19, 2009 9.992 10.34 9.829 10.21 9,816,508 -0.24(-2.29%)
Aug 18, 2009 10.16 10.53 10.05 10.44 9,892,516 +0.31(+3.03%)
Aug 17, 2009 10.42 10.42 10.07 10.14 14,540,417 -0.48(-4.51%)
Aug 14, 2009 11.07 11.08 10.48 10.62 11,883,605 -0.45(-4.09%)
Aug 13, 2009 11.33 11.33 10.78 11.07 14,349,346 -0.43(-3.72%)
Aug 12, 2009 11.47 11.80 11.16 11.50 12,713,312 +0.29(+2.59%)
Aug 11, 2009 10.97 11.33 10.68 11.21 9,905,308 +0.27(+2.50%)
Aug 10, 2009 11.55 11.55 10.81 10.93 10,933,266 -0.62(-5.40%)
Aug 07, 2009 11.30 11.80 11.07 11.56 15,702,309 +0.84(+7.81%)
Aug 06, 2009 10.84 10.96 10.56 10.72 8,985,690 -0.05(-0.48%)
Aug 05, 2009 10.57 10.93 10.25 10.77 12,124,476 +0.28(+2.68%)
Aug 04, 2009 9.804 10.70 9.470 10.49 16,396,965 +0.44(+4.43%)
Aug 03, 2009 10.04 10.15 9.765 10.04 8,529,071 +0.14(+1.38%)
Jul 31, 2009 9.693 10.00 9.658 9.906 5,960,650 +0.17(+1.76%)
Jul 30, 2009 9.693 9.906 9.376 9.735 8,470,215 +0.19(+1.97%)
Jul 29, 2009 9.641 9.718 9.393 9.547 7,157,618 -0.20(-2.02%)
Jul 28, 2009 9.581 9.872 9.496 9.744 7,209,011 +0.03(+0.26%)
Jul 27, 2009 9.351 9.846 9.231 9.718 12,449,129 +0.21(+2.16%)
Jul 24, 2009 9.411 9.599 9.197 9.513 823 -0.03(-0.36%)
Jul 23, 2009 9.000 9.735 8.898 9.547 14,502,056 +0.68(+7.61%)
Jul 22, 2009 8.342 8.940 8.308 8.872 8,285,362 +0.47(+5.60%)
Jul 21, 2009 8.624 8.701 8.257 8.402 5,377,172 -0.18(-2.09%)
Jul 20, 2009 8.522 8.744 8.402 8.581 11,079,337 +0.12(+1.41%)
Jul 17, 2009 8.308 8.641 8.282 8.462 8,847,581 +0.22(+2.70%)
Jul 16, 2009 7.992 8.291 7.889 8.240 9,346,041 +0.23(+2.88%)
Jul 15, 2009 7.915 8.086 7.752 8.009 12,262,264 +0.42(+5.52%)
Jul 14, 2009 7.291 7.616 7.180 7.590 8,679,872 +0.30(+4.10%)
Jul 13, 2009 7.180 7.308 7.111 7.291 10,802,437 +0.03(+0.35%)
Jul 10, 2009 7.376 7.410 7.069 7.265 6,464,779 -0.16(-2.19%)
Jul 09, 2009 7.248 7.522 7.205 7.428 7,674,824 +0.25(+3.45%)
Jul 08, 2009 7.291 7.316 7.060 7.180 14,682,173 -0.08(-1.06%)
Jul 07, 2009 7.504 7.599 7.222 7.257 10,994,487 -0.24(-3.19%)
Jul 06, 2009 7.701 7.846 7.402 7.496 10,783,172 -0.28(-3.63%)
Jul 02, 2009 7.906 7.932 7.778 7.778 8,002,461 -0.21(-2.57%)
Jul 01, 2009 7.966 8.146 7.932 7.983 8,551,769 -0.02(-0.21%)
Jun 30, 2009 8.103 8.308 7.992 8.000 10,326,308 -0.15(-1.89%)
Jun 29, 2009 8.385 8.411 8.043 8.154 9,131,403 -0.05(-0.63%)
Jun 26, 2009 8.163 8.385 8.137 8.205 9,023,840 +0.03(+0.31%)
Jun 25, 2009 7.910 8.205 7.889 8.180 10,168,778 +0.38(+4.82%)
Jun 24, 2009 7.906 8.103 7.701 7.804 14,555,329 -0.02(-0.22%)
Jun 23, 2009 7.957 8.077 7.752 7.821 10,024,898 -0.03(-0.33%)
Jun 22, 2009 7.906 8.111 7.829 7.846 12,025,162 -0.18(-2.24%)
Jun 19, 2009 8.086 8.137 7.940 8.026 11,469,530 +0.04(+0.54%)
Jun 18, 2009 8.385 8.393 7.872 7.983 6,542,360 -0.29(-3.51%)
Jun 17, 2009 8.231 8.436 7.829 8.274 11,082,865 +0.15(+1.79%)
Jun 16, 2009 8.026 8.376 7.949 8.128 8,392,711 +0.10(+1.28%)
Jun 15, 2009 7.992 8.170 7.923 8.026 11,221,018 -0.15(-1.88%)
Jun 12, 2009 8.094 8.188 7.957 8.180 9,344,223 -0.02(-0.21%)
Jun 11, 2009 8.222 8.257 8.052 8.197 9,709,915 -0.03(-0.31%)
Jun 10, 2009 8.393 8.470 8.103 8.222 7,901,712 -0.06(-0.72%)
Jun 09, 2009 8.308 8.462 8.188 8.282 8,164,621 +0.03(+0.31%)
Jun 08, 2009 8.120 8.368 7.992 8.257 12,583,832 +0.38(+4.89%)
Jun 05, 2009 8.274 8.274 7.821 7.872 11,215,233 -0.17(-2.13%)
Jun 04, 2009 7.838 8.154 7.735 8.043 8,587,299 +0.21(+2.73%)
Jun 03, 2009 8.154 8.205 7.701 7.829 9,484,536 -0.40(-4.88%)
Jun 02, 2009 7.898 8.402 7.872 8.231 11,679,594 +0.32(+4.11%)
Jun 01, 2009 7.957 8.188 7.769 7.906 11,899,729 +0.03(+0.43%)
May 29, 2009 7.513 7.992 7.496 7.872 13,162,453 +0.44(+5.98%)
May 28, 2009 8.026 8.128 7.291 7.428 19,297,270 -0.45(-5.75%)
May 27, 2009 8.128 8.581 7.863 7.881 13,423,598 -0.21(-2.64%)
May 26, 2009 7.590 8.201 7.590 8.094 9,853,122 +0.39(+5.11%)
May 22, 2009 7.838 7.932 7.581 7.701 6,660,355 -0.12(-1.53%)
May 21, 2009 8.086 8.167 7.658 7.821 10,477,745 -0.43(-5.18%)
May 20, 2009 8.684 8.923 8.163 8.248 14,196,399 -0.26(-3.11%)
May 19, 2009 8.111 8.718 8.111 8.513 17,844,142 +0.15(+1.84%)
May 18, 2009 7.940 8.419 7.710 8.359 14,769,490 +0.68(+8.79%)
May 15, 2009 7.812 8.146 7.616 7.684 11,151,733 -0.15(-1.86%)
May 14, 2009 7.727 8.103 7.462 7.829 14,293,828 +0.12(+1.55%)
May 13, 2009 7.949 7.992 7.658 7.710 14,290,275 -0.39(-4.85%)
May 12, 2009 8.453 8.667 7.915 8.103 12,699,073 -0.30(-3.56%)
May 11, 2009 8.402 8.727 8.171 8.402 12,799,167 -0.15(-1.70%)
May 08, 2009 8.633 8.752 8.111 8.547 17,958,436 -0.46(-5.12%)
May 07, 2009 9.120 9.188 8.039 9.009 31,398,940 -0.21(-2.32%)
May 06, 2009 10.04 10.45 9.103 9.222 26,534,496 -1.33(-12.63%)
May 05, 2009 10.91 11.36 10.09 10.56 18,202,916 -0.97(-8.45%)
May 04, 2009 11.44 11.53 11.32 11.53 12,489,658 +0.97(+9.14%)
May 01, 2009 11.10 11.32 10.40 10.56 10,044,890 -0.59(-5.29%)
Apr 30, 2009 11.27 11.43 10.87 11.15 14,587,303 +0.06(+0.54%)
Apr 29, 2009 11.12 11.46 10.81 11.09 9,996,572 +0.14(+1.25%)
Apr 28, 2009 10.80 11.25 10.55 10.96 10,754,608 -0.03(-0.23%)
Apr 27, 2009 10.85 11.74 10.67 10.98 15,499,512 -0.12(-1.08%)
Apr 24, 2009 10.38 11.23 10.15 11.10 15,237,989 +0.84(+8.16%)
Apr 23, 2009 10.30 10.63 9.624 10.27 10,504,890 -0.01(-0.08%)
Apr 22, 2009 10.09 10.75 9.778 10.27 12,110,824 +0.13(+1.26%)
Apr 21, 2009 9.428 10.18 9.197 10.15 11,004,188 +0.66(+6.94%)
Apr 20, 2009 10.20 10.37 9.351 9.487 9,388,235 -1.06(-10.05%)
Apr 17, 2009 9.932 10.78 9.923 10.55 12,127,001 +0.63(+6.38%)
Apr 16, 2009 9.650 10.12 9.188 9.915 11,421,252 +0.38(+3.94%)
Apr 15, 2009 8.718 9.838 8.718 9.539 15,080,272 +0.73(+8.24%)
Apr 14, 2009 9.188 9.359 8.693 8.812 6,986,247 -0.35(-3.82%)
Apr 13, 2009 8.975 9.265 8.693 9.163 5,963,725 +0.07(+0.75%)
Apr 09, 2009 8.684 9.180 8.547 9.094 9,805,600 +0.73(+8.68%)
Apr 08, 2009 9.376 9.376 7.966 8.368 19,105,378 -0.35(-4.02%)
Apr 07, 2009 9.154 9.197 8.547 8.718 8,941,750 -0.69(-7.36%)
Apr 06, 2009 9.658 9.881 9.094 9.411 15,265,116 -0.44(-4.51%)
Apr 03, 2009 9.282 9.915 9.052 9.855 11,842,819 +0.46(+4.91%)
Apr 02, 2009 8.966 9.530 8.966 9.393 14,441,290 +0.74(+8.49%)
Apr 01, 2009 7.992 8.778 7.940 8.658 12,528,382 +0.37(+4.43%)
Mar 31, 2009 8.838 8.838 8.103 8.291 13,348,246 -0.32(-3.67%)
Mar 30, 2009 8.932 8.932 8.436 8.607 11,955,021 -0.74(-7.87%)
Mar 26, 2009 8.735 9.436 8.735 9.342 14,464,810 +0.74(+8.65%)
Mar 25, 2009 8.291 9.291 8.103 8.599 22,124,582 +0.47(+5.78%)
Mar 24, 2009 8.248 8.624 8.094 8.128 13,945,681 -0.32(-3.84%)
Mar 23, 2009 7.966 8.470 7.923 8.453 13,432,602 +1.30(+18.16%)
Mar 20, 2009 7.624 7.633 7.060 7.154 13,754,915 -0.84(-10.48%)
Mar 19, 2009 7.906 8.291 7.530 7.992 16,046,261 +0.24(+3.09%)
Mar 18, 2009 7.197 8.034 6.624 7.752 18,100,622 +0.56(+7.72%)
Mar 17, 2009 7.094 80.13 6.496 7.197 14,150,439 +0.33(+4.86%)
Mar 16, 2009 7.368 7.436 6.821 6.863 10,115,775 -0.39(-5.42%)
Mar 13, 2009 7.402 7.410 6.795 7.257 0 +0.07(+0.95%)
Mar 12, 2009 6.692 7.257 6.513 7.188 10,150,587 +0.34(+4.99%)
Mar 11, 2009 6.846 7.043 6.658 6.846 7,133,804 +0.09(+1.39%)
Mar 10, 2009 5.983 6.812 5.983 6.752 15,583,918 +0.86(+14.66%)
Mar 09, 2009 5.701 6.368 5.658 5.889 10,166,537 -0.03(-0.58%)
Mar 06, 2009 6.069 6.205 5.744 5.923 0 -0.07(-1.14%)
Mar 05, 2009 6.325 6.393 5.915 5.992 14,546,632 -0.59(-8.96%)
Mar 04, 2009 6.385 6.744 6.197 6.581 14,035,012 -0.30(-4.35%)
Mar 02, 2009 7.017 7.410 6.838 6.881 12,181,194 -0.34(-4.73%)
Feb 27, 2009 7.154 7.675 7.051 7.222 0 -0.02(-0.24%)
Feb 26, 2009 7.787 8.034 7.120 7.240 11,582,089 -0.38(-4.94%)
Feb 25, 2009 7.436 7.893 7.103 7.616 17,217,112 +0.01(+0.11%)
Feb 24, 2009 6.932 8.017 6.915 7.607 15,613,842 +0.76(+11.11%)
Feb 23, 2009 6.692 7.171 6.633 6.846 13,244,930 +0.33(+5.12%)
Feb 20, 2009 6.171 6.718 6.137 6.513 17,692,008 +0.07(+1.06%)
Feb 19, 2009 7.496 7.496 6.402 6.445 17,930,846 -0.77(-10.66%)
Feb 18, 2009 7.701 7.957 7.128 7.214 19,451,558 -0.41(-5.38%)
Feb 17, 2009 7.205 7.821 7.103 7.624 18,596,290 -0.03(-0.45%)
Feb 13, 2009 7.188 7.769 6.949 7.658 18,857,690 +0.42(+5.79%)
Feb 12, 2009 6.923 7.316 6.633 7.240 15,603,950 -0.02(-0.24%)
Feb 11, 2009 7.111 7.547 6.829 7.257 17,485,884 +0.27(+3.92%)
Feb 10, 2009 7.564 8.034 6.855 6.983 17,561,400 -0.74(-9.52%)
Feb 09, 2009 8.197 8.205 7.436 7.718 14,453,209 -0.09(-1.20%)
Feb 06, 2009 6.915 8.385 6.889 7.812 28,120,048 +0.91(+13.26%)
Feb 05, 2009 6.410 7.000 6.410 6.898 17,127,218 +0.47(+7.31%)
Feb 04, 2009 6.257 6.812 6.239 6.428 17,127,956 +0.09(+1.35%)
Feb 03, 2009 5.479 6.684 5.479 6.342 22,699,086 +1.12(+21.44%)
Feb 02, 2009 5.043 5.428 4.898 5.222 9,976,107 +0.13(+2.52%)
Jan 30, 2009 5.154 5.257 4.992 5.094 0 -0.17(-3.25%)
Jan 29, 2009 5.838 5.992 5.145 5.265 10,618,360 -0.73(-12.13%)
Jan 28, 2009 5.727 6.154 5.616 5.992 9,109,785 +0.52(+9.53%)
Jan 27, 2009 5.564 5.701 5.342 5.470 5,997,284 -0.07(-1.23%)
Jan 26, 2009 5.539 5.898 5.291 5.539 10,958,355 +0.09(+1.57%)
Jan 23, 2009 5.111 5.727 4.974 5.453 8,978,721 +0.27(+5.28%)
Jan 22, 2009 5.188 5.385 5.034 5.180 7,037,335 -0.22(-4.11%)
Jan 21, 2009 5.299 5.428 4.889 5.402 10,279,717 +0.21(+4.12%)
Jan 20, 2009 5.752 5.846 5.111 5.188 12,077,862 -0.61(-10.47%)
Jan 16, 2009 5.735 5.966 5.368 5.795 8,891,345 +0.15(+2.73%)
Jan 15, 2009 5.650 6.069 5.282 5.641 10,335,520 +0.03(+0.46%)
Jan 14, 2009 6.120 6.120 5.556 5.616 7,564,197 -0.54(-8.75%)
Jan 13, 2009 6.180 6.410 5.868 6.154 8,026,592 -0.03(-0.41%)
Jan 12, 2009 6.881 6.881 6.120 6.180 8,681,022 -0.56(-8.25%)
Jan 09, 2009 6.812 6.932 6.154 6.735 14,157,677 -0.23(-3.31%)
Jan 08, 2009 6.222 7.009 6.222 6.966 7,481,054 +0.50(+7.66%)
Jan 07, 2009 6.701 6.804 6.359 6.470 6,788,379 -0.37(-5.38%)
Jan 06, 2009 7.077 7.171 6.718 6.838 9,931,693 +0.00(+0.00%)
Jan 05, 2009 6.325 6.915 6.111 6.838 8,930,866 +0.56(+8.99%)
Jan 02, 2009 6.069 6.359 5.855 6.274 0 +0.23(+3.82%)
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.