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 30, 2011 11.21 11.24 11.05 11.07 2,889,153 -0.11(-1.02%)
Dec 29, 2011 10.85 11.22 10.78 11.18 7,420,501 +0.47(+4.43%)
Dec 28, 2011 10.84 10.85 10.58 10.71 3,438,599 -0.13(-1.22%)
Dec 27, 2011 10.91 10.98 10.82 10.84 3,060,331 -0.09(-0.80%)
Dec 23, 2011 11.01 11.11 10.81 10.93 3,353,365 -0.29(-2.58%)
Dec 21, 2011 10.96 11.28 10.73 11.21 7,204,012 +0.31(+2.82%)
Dec 20, 2011 10.55 10.99 10.55 10.91 11,681,390 +0.59(+5.70%)
Dec 19, 2011 10.64 10.71 10.28 10.32 5,764,224 -0.21(-2.00%)
Dec 16, 2011 10.59 10.73 10.50 10.53 7,799,248 +0.07(+0.67%)
Dec 15, 2011 10.40 10.58 10.34 10.46 5,487,951 +0.20(+1.97%)
Dec 14, 2011 10.31 10.45 10.22 10.26 10,454,225 -0.32(-2.99%)
Dec 13, 2011 11.21 11.31 10.52 10.57 11,972,902 -0.54(-4.82%)
Dec 12, 2011 10.91 11.19 10.82 11.11 7,980,167 +0.00(+0.00%)
Dec 09, 2011 10.77 11.14 10.77 11.11 5,541,763 +0.38(+3.52%)
Dec 08, 2011 11.02 11.07 10.70 10.73 5,909,235 -0.40(-3.62%)
Dec 07, 2011 11.16 11.21 10.94 11.14 6,436,341 +0.01(+0.08%)
Dec 06, 2011 11.07 11.23 10.92 11.13 11,990,366 +0.06(+0.55%)
Dec 05, 2011 10.66 11.07 10.61 11.07 18,933,714 +0.63(+6.06%)
Dec 02, 2011 10.62 10.64 10.41 10.43 7,379,797 -0.04(-0.34%)
Dec 01, 2011 10.44 10.58 10.27 10.47 6,638,655 +0.02(+0.17%)
Nov 30, 2011 10.23 10.53 10.18 10.45 10,210,375 +0.58(+5.84%)
Nov 29, 2011 9.839 10.06 9.699 9.874 7,276,178 +0.03(+0.27%)
Nov 28, 2011 9.830 10.03 9.708 9.848 5,688,048 +0.35(+3.68%)
Nov 25, 2011 9.489 9.743 9.402 9.498 2,406,998 +0.03(+0.28%)
Nov 23, 2011 9.761 9.761 9.411 9.472 6,837,840 -0.41(-4.16%)
Nov 22, 2011 9.761 9.997 9.621 9.883 10,298,878 +0.12(+1.25%)
Nov 21, 2011 9.682 9.830 9.551 9.761 7,201,691 -0.08(-0.80%)
Nov 18, 2011 9.997 10.01 9.778 9.839 5,723,144 -0.07(-0.71%)
Nov 17, 2011 10.10 10.30 9.839 9.909 9,210,131 -0.18(-1.82%)
Nov 16, 2011 9.769 10.29 9.726 10.09 7,874,817 +0.19(+1.94%)
Nov 15, 2011 9.795 9.997 9.734 9.900 6,122,008 +0.03(+0.35%)
Nov 14, 2011 9.883 10.02 9.673 9.865 7,419,548 -0.16(-1.57%)
Nov 11, 2011 9.848 10.11 9.717 10.02 14,494,797 -0.17(-1.72%)
Nov 10, 2011 10.13 10.23 9.900 10.20 11,086,349 +0.25(+2.55%)
Nov 09, 2011 10.26 10.34 9.892 9.944 9,101,833 -0.59(-5.56%)
Nov 08, 2011 10.28 10.56 10.21 10.53 12,631,420 +0.31(+3.08%)
Nov 07, 2011 9.795 10.26 9.656 10.22 6,142,469 +0.11(+1.13%)
Nov 04, 2011 10.02 10.22 9.935 10.10 4,580,194 -0.02(-0.17%)
Nov 03, 2011 9.988 10.16 9.629 10.12 7,429,022 +0.25(+2.57%)
Nov 02, 2011 9.717 9.962 9.586 9.865 6,238,744 +0.33(+3.49%)
Nov 01, 2011 9.454 9.830 9.393 9.533 11,333,599 -0.20(-2.07%)
Oct 31, 2011 10.02 10.12 9.734 9.734 6,698,030 -0.42(-4.13%)
Oct 28, 2011 10.23 10.29 9.979 10.15 8,894,737 -0.17(-1.69%)
Oct 27, 2011 10.28 10.50 9.944 10.33 13,079,385 +0.43(+4.33%)
Oct 26, 2011 9.874 10.01 9.537 9.900 9,527,469 +0.19(+1.98%)
Oct 25, 2011 9.935 9.935 9.533 9.708 11,575,195 -0.28(-2.80%)
Oct 24, 2011 9.551 10.06 9.489 9.988 14,414,189 +0.52(+5.45%)
Oct 21, 2011 9.428 9.734 9.341 9.472 9,521,537 +0.18(+1.98%)
Oct 20, 2011 9.148 9.341 8.842 9.288 8,474,879 +0.16(+1.72%)
Oct 19, 2011 9.673 9.699 9.070 9.131 9,383,564 -0.13(-1.42%)
Oct 18, 2011 8.361 9.454 8.221 9.262 17,243,744 +0.92(+11.01%)
Oct 17, 2011 8.772 8.772 8.300 8.344 7,601,231 -0.37(-4.22%)
Oct 14, 2011 8.746 8.860 8.510 8.711 4,547,689 +0.09(+1.01%)
Oct 13, 2011 8.685 8.965 8.449 8.624 7,096,645 -0.16(-1.79%)
Oct 12, 2011 8.624 9.017 8.562 8.781 6,615,693 +0.22(+2.55%)
Oct 11, 2011 8.405 8.615 8.326 8.562 6,063,911 +0.13(+1.56%)
Oct 10, 2011 8.221 8.440 8.169 8.431 5,639,256 +0.41(+5.13%)
Oct 07, 2011 8.221 8.243 7.863 8.020 5,640,372 -0.13(-1.61%)
Oct 06, 2011 8.160 8.221 8.059 8.151 6,028,015 +0.11(+1.41%)
Oct 05, 2011 7.644 8.073 7.522 8.038 8,468,404 +0.42(+5.51%)
Oct 04, 2011 7.268 7.618 7.023 7.618 10,734,667 +0.23(+3.08%)
Oct 03, 2011 7.854 7.906 7.390 7.390 7,907,958 -0.52(-6.53%)
Sep 30, 2011 8.134 8.134 7.893 7.906 7,268,345 -0.35(-4.24%)
Sep 29, 2011 8.134 8.265 7.906 8.256 7,957,399 +0.30(+3.74%)
Sep 28, 2011 8.230 8.282 7.924 7.959 5,694,930 -0.25(-3.09%)
Sep 27, 2011 8.484 8.554 8.169 8.212 6,329,245 -0.05(-0.63%)
Sep 26, 2011 8.108 8.274 7.880 8.265 7,628,020 +0.24(+3.05%)
Sep 23, 2011 7.889 8.160 7.854 8.020 5,052,715 +0.04(+0.55%)
Sep 22, 2011 8.081 8.252 7.843 7.976 10,168,813 -0.46(-5.49%)
Sep 21, 2011 8.527 8.868 8.405 8.440 9,752,885 -0.11(-1.33%)
Sep 20, 2011 8.449 8.711 8.431 8.554 7,588,782 +0.19(+2.30%)
Sep 19, 2011 8.309 8.449 8.125 8.361 6,830,480 -0.08(-0.93%)
Sep 16, 2011 8.431 8.562 8.387 8.440 5,741,912 +0.05(+0.63%)
Sep 15, 2011 8.422 8.475 8.239 8.387 8,705,690 +0.02(+0.21%)
Sep 14, 2011 8.291 8.475 8.134 8.370 8,557,324 +0.13(+1.59%)
Sep 13, 2011 8.379 8.466 8.169 8.239 9,904,304 -0.12(-1.46%)
Sep 12, 2011 7.994 8.379 7.994 8.361 7,823,091 -0.02(-0.21%)
Sep 09, 2011 8.484 8.517 8.230 8.379 8,066,336 -0.19(-2.24%)
Sep 08, 2011 8.851 8.877 8.510 8.571 6,698,086 -0.32(-3.64%)
Sep 07, 2011 8.833 8.938 8.641 8.895 6,550,909 +0.38(+4.52%)
Sep 06, 2011 8.370 8.632 8.256 8.510 8,969,182 -0.21(-2.41%)
Sep 02, 2011 8.781 8.868 8.641 8.720 4,514,162 -0.20(-2.25%)
Sep 01, 2011 9.227 9.279 8.912 8.921 7,275,225 -0.28(-3.04%)
Aug 31, 2011 9.577 9.577 9.087 9.201 8,780,537 -0.07(-0.75%)
Aug 30, 2011 8.991 9.363 8.921 9.271 12,806,156 +0.24(+2.71%)
Aug 29, 2011 8.641 9.026 8.558 9.026 7,330,627 +0.56(+6.61%)
Aug 26, 2011 8.300 8.615 8.090 8.466 11,131,798 +0.06(+0.73%)
Aug 25, 2011 8.300 8.484 8.177 8.405 11,346,728 +0.14(+1.69%)
Aug 24, 2011 7.819 8.282 7.793 8.265 11,242,182 +0.45(+5.70%)
Aug 23, 2011 7.828 7.959 7.714 7.819 10,098,936 -0.01(-0.11%)
Aug 22, 2011 7.994 8.038 7.731 7.828 9,439,072 +0.00(+0.00%)
Aug 19, 2011 7.854 8.132 7.810 7.828 6,537,048 -0.16(-1.97%)
Aug 18, 2011 8.274 8.326 7.893 7.985 8,681,590 -0.53(-6.26%)
Aug 17, 2011 8.702 8.746 8.422 8.519 5,459,218 -0.12(-1.42%)
Aug 16, 2011 8.580 8.816 8.519 8.641 5,687,824 -0.04(-0.50%)
Aug 15, 2011 8.396 8.702 8.326 8.685 7,434,217 +0.36(+4.31%)
Aug 12, 2011 8.370 8.440 8.160 8.326 7,174,191 +0.03(+0.42%)
Aug 11, 2011 8.081 8.431 7.845 8.291 11,702,836 +0.26(+3.27%)
Aug 10, 2011 8.160 8.247 7.994 8.029 14,239,994 -0.33(-3.90%)
Aug 09, 2011 8.747 8.564 7.753 8.355 18,293,538 +0.03(+0.31%)
Aug 08, 2011 8.747 8.947 8.050 8.328 11,572,703 -0.75(-8.25%)
Aug 05, 2011 9.269 9.356 8.825 9.078 13,233,420 -0.05(-0.57%)
Aug 04, 2011 9.661 9.696 9.113 9.130 10,601,053 -0.68(-6.93%)
Aug 03, 2011 9.914 10.03 9.661 9.809 9,546,906 -0.11(-1.14%)
Aug 02, 2011 10.10 10.30 9.914 9.923 7,859,860 -0.31(-3.06%)
Aug 01, 2011 10.49 10.56 10.17 10.24 8,227,846 -0.11(-1.09%)
Jul 29, 2011 10.24 10.70 10.19 10.35 8,143,578 -0.02(-0.17%)
Jul 28, 2011 10.19 10.93 10.19 10.37 14,942,558 +0.26(+2.59%)
Jul 27, 2011 10.28 10.31 10.05 10.11 7,558,476 -0.22(-2.11%)
Jul 26, 2011 10.45 10.45 10.24 10.32 3,452,472 -0.10(-1.00%)
Jul 25, 2011 10.41 10.55 10.36 10.43 4,780,024 -0.10(-0.91%)
Jul 22, 2011 10.60 10.60 10.37 10.52 4,868,588 -0.04(-0.41%)
Jul 21, 2011 10.38 10.62 10.36 10.57 5,517,212 +0.24(+2.36%)
Jul 20, 2011 10.35 10.48 10.31 10.32 6,128,958 -0.07(-0.67%)
Jul 19, 2011 10.00 10.44 9.984 10.39 8,235,082 +0.56(+5.67%)
Jul 18, 2011 9.958 10.01 9.722 9.836 5,577,558 -0.17(-1.66%)
Jul 15, 2011 10.03 10.04 9.853 10.00 5,529,767 +0.03(+0.26%)
Jul 14, 2011 10.12 10.16 9.905 9.975 4,336,529 -0.11(-1.12%)
Jul 13, 2011 10.16 10.26 10.04 10.09 5,813,502 -0.01(-0.09%)
Jul 12, 2011 10.07 10.24 9.992 10.10 4,766,089 -0.04(-0.43%)
Jul 11, 2011 10.25 10.32 10.06 10.14 5,372,257 -0.30(-2.84%)
Jul 08, 2011 10.24 10.44 10.15 10.44 5,351,597 +0.04(+0.42%)
Jul 07, 2011 10.27 10.51 10.24 10.39 4,106,167 +0.22(+2.14%)
Jul 06, 2011 10.11 10.23 9.975 10.18 5,084,332 +0.04(+0.43%)
Jul 05, 2011 10.29 10.32 10.05 10.13 5,247,015 -0.04(-0.43%)
Jul 01, 2011 10.08 10.27 10.02 10.18 4,891,721 +0.14(+1.39%)
Jun 30, 2011 10.00 10.07 9.888 10.04 8,358,584 +0.13(+1.32%)
Jun 29, 2011 10.29 10.29 9.818 9.905 8,747,032 -0.33(-3.23%)
Jun 28, 2011 10.20 10.31 10.04 10.24 6,515,170 +0.10(+0.94%)
Jun 27, 2011 9.914 10.22 9.801 10.14 5,227,628 +0.19(+1.93%)
Jun 24, 2011 10.14 10.27 9.883 9.949 4,365,444 -0.17(-1.64%)
Jun 23, 2011 9.923 10.20 9.888 10.11 7,779,080 +0.06(+0.61%)
Jun 22, 2011 9.897 10.28 9.818 10.05 8,092,406 +0.14(+1.41%)
Jun 21, 2011 9.827 10.00 9.783 9.914 4,057,730 +0.13(+1.34%)
Jun 20, 2011 9.740 9.809 9.731 9.783 3,994,424 +0.12(+1.26%)
Jun 17, 2011 9.644 9.722 9.557 9.661 5,902,178 +0.11(+1.19%)
Jun 16, 2011 9.444 9.757 9.435 9.548 5,941,781 +0.15(+1.58%)
Jun 15, 2011 9.618 9.618 9.383 9.400 8,728,352 -0.30(-3.05%)
Jun 14, 2011 9.592 9.801 9.592 9.696 4,152,612 +0.20(+2.11%)
Jun 13, 2011 9.383 9.592 9.374 9.496 5,995,638 +0.12(+1.30%)
Jun 10, 2011 9.417 9.505 9.252 9.374 6,393,664 -0.10(-1.01%)
Jun 09, 2011 9.400 9.627 9.295 9.470 5,690,116 +0.10(+1.02%)
Jun 08, 2011 9.627 9.653 9.348 9.374 10,872,233 -0.30(-3.06%)
Jun 07, 2011 9.888 9.888 9.670 9.670 4,475,003 -0.19(-1.94%)
Jun 06, 2011 10.08 10.10 9.827 9.862 3,798,957 -0.24(-2.33%)
Jun 03, 2011 10.07 10.25 10.06 10.10 3,654,966 +0.10(+1.05%)
May 24, 2011 10.18 10.24 9.984 9.992 5,535,150 -0.17(-1.71%)
May 23, 2011 10.13 10.29 10.09 10.17 3,425,636 -0.11(-1.10%)
May 20, 2011 10.24 10.45 10.13 10.28 6,089,425 +0.03(+0.34%)
May 19, 2011 10.24 10.29 10.11 10.24 4,306,582 +0.10(+0.94%)
May 18, 2011 10.03 10.18 10.01 10.15 5,634,973 +0.17(+1.66%)
May 17, 2011 10.10 10.16 9.931 9.984 4,794,077 -0.18(-1.80%)
May 16, 2011 9.940 10.22 9.914 10.17 5,462,857 +0.20(+2.01%)
May 13, 2011 10.12 10.14 9.949 9.966 5,975,257 -0.13(-1.29%)
May 12, 2011 10.18 10.23 10.02 10.10 3,755,090 -0.10(-0.94%)
May 11, 2011 10.31 10.40 10.13 10.19 4,201,681 -0.15(-1.43%)
May 10, 2011 10.22 10.42 10.20 10.34 3,702,178 +0.08(+0.83%)
May 09, 2011 10.36 10.36 10.20 10.26 2,945,161 -0.10(-1.01%)
May 06, 2011 10.63 10.67 10.33 10.36 4,960,371 -0.10(-1.00%)
May 05, 2011 10.33 10.70 10.26 10.46 6,767,559 +0.05(+0.50%)
May 04, 2011 10.35 10.45 10.23 10.41 5,192,205 +0.06(+0.59%)
May 03, 2011 10.46 10.64 10.25 10.35 9,896,497 -0.15(-1.41%)
May 02, 2011 10.50 10.54 10.49 10.50 6,448,719 -0.30(-2.81%)
Apr 29, 2011 10.68 11.01 10.63 10.80 8,788,760 +0.30(+2.81%)
Apr 28, 2011 10.45 10.66 10.42 10.51 10,406,181 +0.06(+0.58%)
Apr 27, 2011 10.64 10.68 10.45 10.45 8,828,690 -0.17(-1.55%)
Apr 26, 2011 10.54 10.67 10.53 10.61 5,517,008 +0.09(+0.83%)
Apr 25, 2011 10.47 10.61 10.45 10.53 3,767,897 +0.11(+1.08%)
Apr 21, 2011 10.61 10.62 10.32 10.41 3,669,336 -0.16(-1.48%)
Apr 20, 2011 10.45 10.59 10.32 10.57 5,962,331 +0.31(+3.05%)
Apr 19, 2011 10.15 10.33 10.15 10.26 4,375,532 +0.12(+1.20%)
Apr 18, 2011 9.874 10.19 9.848 10.13 4,729,164 +0.12(+1.21%)
Apr 15, 2011 9.969 10.03 9.883 10.01 3,703,607 +0.10(+1.05%)
Apr 14, 2011 9.883 9.926 9.783 9.909 3,116,001 -0.06(-0.61%)
Apr 13, 2011 10.16 10.20 9.909 9.969 3,994,391 -0.16(-1.54%)
Apr 12, 2011 10.08 10.26 10.04 10.13 4,678,920 -0.04(-0.43%)
Apr 11, 2011 10.08 10.19 10.00 10.17 3,314,994 +0.09(+0.86%)
Apr 08, 2011 10.16 10.25 10.04 10.08 5,718,252 -0.01(-0.09%)
Apr 07, 2011 9.978 10.15 9.969 10.09 4,790,811 +0.11(+1.13%)
Apr 06, 2011 9.883 10.00 9.752 9.978 7,047,611 +0.20(+2.04%)
Apr 05, 2011 9.787 9.978 9.630 9.778 9,952,904 -0.17(-1.75%)
Apr 04, 2011 10.20 10.20 9.935 9.952 5,758,863 -0.24(-2.38%)
Apr 01, 2011 10.20 10.27 10.13 10.20 7,099,526 +0.08(+0.77%)
Mar 31, 2011 10.20 10.20 10.01 10.12 6,449,270 -0.07(-0.68%)
Mar 30, 2011 10.47 10.47 10.17 10.19 5,108,948 -0.19(-1.84%)
Mar 29, 2011 10.48 10.55 10.25 10.38 8,158,939 -0.17(-1.65%)
Mar 28, 2011 10.50 10.68 10.41 10.55 5,124,311 +0.10(+0.91%)
Mar 25, 2011 10.29 10.53 10.26 10.46 4,882,157 +0.22(+2.12%)
Mar 24, 2011 10.29 10.31 10.06 10.24 4,061,043 +0.00(+0.00%)
Mar 23, 2011 10.27 10.30 10.12 10.24 7,174,228 -0.05(-0.51%)
Mar 22, 2011 10.53 10.53 10.28 10.29 3,879,874 -0.23(-2.15%)
Mar 21, 2011 10.45 10.53 10.44 10.52 4,195,986 +0.18(+1.76%)
Mar 18, 2011 10.46 10.48 10.23 10.33 5,549,761 +0.02(+0.17%)
Mar 17, 2011 10.34 10.40 10.26 10.32 4,509,565 +0.16(+1.54%)
Mar 16, 2011 10.20 10.42 10.05 10.16 10,123,723 -0.23(-2.26%)
Mar 15, 2011 10.24 10.46 10.12 10.39 7,585,466 +0.28(+2.75%)
Mar 14, 2011 10.18 10.28 9.995 10.12 3,386,609 -0.16(-1.52%)
Mar 11, 2011 10.17 10.38 10.17 10.27 3,848,169 -0.03(-0.34%)
Mar 10, 2011 10.36 10.43 10.19 10.31 6,247,300 -0.12(-1.17%)
Mar 09, 2011 10.31 10.43 10.07 10.43 5,474,712 +0.10(+1.01%)
Mar 08, 2011 9.883 10.39 9.874 10.33 6,190,615 +0.49(+4.94%)
Mar 07, 2011 10.02 10.10 9.713 9.839 6,896,506 -0.11(-1.13%)
Mar 04, 2011 10.12 10.18 9.874 9.952 5,102,642 -0.23(-2.30%)
Mar 03, 2011 10.17 10.26 9.900 10.19 4,405,191 +0.16(+1.56%)
Mar 02, 2011 9.926 10.14 9.917 10.03 4,893,216 +0.10(+1.05%)
Mar 01, 2011 10.36 10.39 9.865 9.926 9,854,196 -0.36(-3.46%)
Feb 28, 2011 10.39 10.47 10.11 10.28 6,275,473 -0.07(-0.67%)
Feb 25, 2011 10.30 10.44 10.20 10.35 4,771,781 +0.13(+1.27%)
Feb 24, 2011 10.26 10.44 10.04 10.22 7,672,000 -0.10(-0.93%)
Feb 23, 2011 10.47 10.72 10.05 10.32 8,166,093 -0.16(-1.57%)
Feb 22, 2011 10.94 10.96 10.39 10.48 6,725,575 -0.63(-5.70%)
Feb 18, 2011 11.07 11.19 11.00 11.12 5,709,857 +0.10(+0.87%)
Feb 17, 2011 10.79 11.15 10.75 11.02 5,830,861 +0.21(+1.93%)
Feb 16, 2011 10.81 10.92 10.76 10.81 3,752,008 +0.11(+1.06%)
Feb 15, 2011 10.74 10.86 10.66 10.70 2,911,095 -0.12(-1.12%)
Feb 14, 2011 10.87 10.89 10.64 10.82 4,073,111 -0.04(-0.40%)
Feb 11, 2011 10.66 10.87 10.49 10.86 5,304,325 +0.13(+1.21%)
Feb 10, 2011 10.77 11.06 10.69 10.73 7,067,369 -0.09(-0.80%)
Feb 09, 2011 10.74 10.90 10.68 10.82 4,286,962 +0.07(+0.65%)
Feb 08, 2011 10.52 10.85 10.46 10.75 5,314,713 +0.26(+2.46%)
Feb 07, 2011 10.21 10.58 10.20 10.49 6,064,485 +0.34(+3.33%)
Feb 04, 2011 10.33 10.33 10.03 10.15 7,773,188 -0.15(-1.43%)
Feb 03, 2011 10.36 10.46 10.17 10.30 8,109,724 -0.29(-2.70%)
Feb 02, 2011 10.71 10.73 10.48 10.59 5,631,059 -0.15(-1.37%)
Feb 01, 2011 10.80 10.96 10.68 10.73 7,892,922 +0.01(+0.08%)
Jan 31, 2011 10.84 10.91 10.66 10.73 5,742,117 -0.10(-0.88%)
Jan 28, 2011 11.08 11.12 10.64 10.82 9,716,915 -0.27(-2.42%)
Jan 27, 2011 11.11 11.39 10.77 11.09 11,915,952 -0.37(-3.25%)
Jan 26, 2011 11.31 11.58 11.20 11.46 9,982,391 +0.20(+1.77%)
Jan 25, 2011 11.14 11.40 11.00 11.26 4,976,692 +0.06(+0.54%)
Jan 24, 2011 11.00 11.25 10.99 11.20 5,583,262 +0.22(+1.97%)
Jan 21, 2011 11.27 11.30 10.83 10.99 6,952,109 -0.19(-1.70%)
Jan 20, 2011 11.11 11.31 11.05 11.18 11,115,938 +0.06(+0.55%)
Jan 19, 2011 11.51 11.58 11.05 11.12 8,723,170 -0.42(-3.68%)
Jan 18, 2011 11.64 11.68 11.43 11.54 4,557,474 -0.15(-1.26%)
Jan 14, 2011 11.31 11.69 11.24 11.69 6,059,591 +0.36(+3.21%)
Jan 13, 2011 11.32 11.35 11.17 11.32 6,154,030 -0.03(-0.23%)
Jan 12, 2011 11.40 11.45 11.29 11.35 5,293,969 +0.01(+0.08%)
Jan 11, 2011 11.22 11.47 11.16 11.34 10,061,704 +0.38(+3.48%)
Jan 10, 2011 11.18 11.20 10.84 10.96 6,465,617 -0.31(-2.76%)
Jan 07, 2011 11.30 11.47 10.92 11.27 11,324,205 +0.16(+1.48%)
Jan 06, 2011 10.81 11.14 10.76 11.11 9,465,882 +0.41(+3.80%)
Jan 05, 2011 10.35 10.75 10.33 10.70 5,120,477 +0.30(+2.91%)
Jan 04, 2011 10.68 10.73 10.37 10.40 4,427,081 -0.29(-2.67%)
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.