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 )

148.48 +3.02 (+2.08%)
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 (%)
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%)
Jan 03, 2011 10.44 10.74 10.41 10.68 5,313,709 +0.35(+3.44%)
Dec 31, 2010 10.39 10.50 10.33 10.33 2,790,338 -0.07(-0.67%)
Dec 30, 2010 10.32 10.47 10.24 10.40 3,327,397 +0.08(+0.75%)
Dec 29, 2010 10.22 10.37 10.22 10.32 2,175,783 +0.10(+1.02%)
Dec 28, 2010 10.53 10.53 10.17 10.22 4,098,488 -0.31(-2.96%)
Dec 27, 2010 10.25 10.53 10.23 10.53 2,919,980 +0.22(+2.10%)
Dec 23, 2010 10.59 10.63 10.25 10.31 6,569,827 -0.32(-3.01%)
Dec 22, 2010 10.30 10.65 10.17 10.63 7,537,630 +0.32(+3.11%)
Dec 21, 2010 10.25 10.36 10.13 10.31 5,199,741 +0.09(+0.85%)
Dec 20, 2010 9.878 10.28 9.826 10.22 5,658,523 +0.36(+3.69%)
Dec 17, 2010 9.722 9.874 9.610 9.861 5,640,278 +0.12(+1.24%)
Dec 16, 2010 9.679 9.800 9.661 9.739 4,084,456 +0.16(+1.63%)
Dec 15, 2010 9.696 9.835 9.558 9.584 8,620,641 -0.16(-1.69%)
Dec 14, 2010 9.843 9.938 9.696 9.748 6,603,481 -0.09(-0.88%)
Dec 13, 2010 9.731 9.921 9.679 9.835 6,192,907 +0.19(+1.97%)
Dec 10, 2010 9.661 9.731 9.506 9.644 3,850,201 +0.03(+0.36%)
Dec 09, 2010 9.765 9.809 9.540 9.610 8,963,523 -0.09(-0.89%)
Dec 08, 2010 9.887 9.913 9.558 9.696 6,316,165 -0.21(-2.10%)
Dec 07, 2010 9.887 10.06 9.852 9.904 11,435,291 +0.34(+3.53%)
Dec 06, 2010 9.566 9.765 9.445 9.566 5,524,560 -0.05(-0.54%)
Dec 03, 2010 9.341 9.636 9.242 9.618 9,865,905 +0.16(+1.74%)
Dec 02, 2010 9.107 9.480 9.055 9.454 13,763,626 +0.34(+3.70%)
Dec 01, 2010 8.813 9.237 8.718 9.116 17,651,646 +0.42(+4.88%)
Nov 30, 2010 8.467 8.761 8.458 8.692 11,759,311 +0.15(+1.72%)
Nov 29, 2010 8.579 8.623 8.467 8.545 6,773,148 -0.10(-1.20%)
Nov 26, 2010 8.701 8.735 8.536 8.649 3,809,177 -0.05(-0.60%)
Nov 24, 2010 8.822 8.701 8.701 8.701 10,604,299 -0.01(-0.10%)
Nov 23, 2010 8.934 8.969 8.683 8.709 7,718,893 -0.30(-3.36%)
Nov 22, 2010 8.969 9.133 8.917 9.012 5,910,647 -0.03(-0.31%)
Nov 19, 2010 9.178 9.187 8.989 9.040 5,570,330 -0.15(-1.60%)
Nov 18, 2010 9.334 9.523 9.161 9.187 7,669,344 -0.03(-0.28%)
Nov 17, 2010 9.472 9.584 9.144 9.213 6,700,657 -0.29(-3.09%)
Nov 16, 2010 9.420 9.661 9.325 9.506 11,346,675 +0.04(+0.46%)
Nov 15, 2010 9.955 9.963 9.411 9.463 10,077,408 -0.47(-4.69%)
Nov 12, 2010 10.33 10.58 9.799 9.929 11,978,023 -0.57(-5.42%)
Nov 11, 2010 10.26 10.57 10.23 10.50 7,102,398 +0.10(+1.00%)
Nov 10, 2010 10.11 10.41 10.05 10.39 6,766,057 +0.26(+2.55%)
Nov 09, 2010 10.39 10.52 10.10 10.14 4,943,470 -0.08(-0.76%)
Nov 08, 2010 10.23 10.41 10.15 10.21 4,603,084 -0.12(-1.17%)
Nov 05, 2010 10.14 10.45 10.03 10.33 9,628,167 +0.18(+1.78%)
Nov 04, 2010 9.523 10.16 9.489 10.15 11,113,205 +0.73(+7.78%)
Nov 03, 2010 9.532 9.532 9.265 9.420 8,469,914 -0.12(-1.27%)
Nov 02, 2010 9.161 9.549 9.066 9.541 10,244,850 +0.48(+5.33%)
Nov 01, 2010 9.032 9.187 8.954 9.058 4,203,284 +0.06(+0.67%)
Oct 29, 2010 8.963 9.075 8.953 8.997 3,737,525 +0.03(+0.29%)
Oct 28, 2010 9.178 9.196 8.928 8.971 5,967,718 -0.16(-1.70%)
Oct 27, 2010 9.023 9.135 8.976 9.127 4,325,406 -0.09(-0.94%)
Oct 25, 2010 9.290 9.523 9.204 9.213 5,666,876 +0.06(+0.66%)
Oct 22, 2010 9.187 9.265 9.118 9.152 5,356,175 -0.02(-0.19%)
Oct 21, 2010 8.989 9.334 8.963 9.170 8,094,448 +0.22(+2.51%)
Oct 20, 2010 8.989 9.023 8.669 8.945 9,669,665 -0.01(-0.10%)
Oct 19, 2010 8.945 9.273 8.911 8.954 7,986,984 -0.14(-1.52%)
Oct 18, 2010 9.040 9.131 8.902 9.092 8,500,965 +0.04(+0.48%)
Oct 15, 2010 9.282 9.334 9.006 9.049 8,853,998 -0.16(-1.69%)
Oct 14, 2010 9.334 9.394 9.109 9.204 6,792,310 -0.09(-1.02%)
Oct 13, 2010 9.299 9.398 9.161 9.299 7,692,627 +0.05(+0.56%)
Oct 12, 2010 9.058 9.265 8.971 9.247 5,522,025 +0.16(+1.71%)
Oct 11, 2010 9.239 9.282 9.075 9.092 2,884,892 -0.18(-1.95%)
Oct 08, 2010 9.273 9.316 9.066 9.273 5,109,560 +0.09(+1.03%)
Oct 07, 2010 9.316 9.359 9.058 9.178 4,677,868 -0.15(-1.57%)
Oct 06, 2010 9.394 9.454 9.274 9.325 6,568,411 -0.03(-0.28%)
Oct 05, 2010 9.558 9.558 9.342 9.351 9,100,154 -0.12(-1.28%)
Oct 04, 2010 9.515 9.584 9.351 9.472 3,070,443 -0.09(-0.90%)
Oct 01, 2010 9.558 9.782 9.523 9.558 4,270,823 -0.03(-0.33%)
Sep 30, 2010 9.590 9.756 9.478 9.590 3,245 -0.02(-0.21%)
Sep 29, 2010 9.679 9.705 9.515 9.610 579 -0.10(-1.07%)
Sep 28, 2010 9.575 9.722 9.351 9.713 6,038,365 +0.19(+1.99%)
Sep 27, 2010 9.411 9.575 9.265 9.523 4,073,955 +0.10(+1.10%)
Sep 24, 2010 9.325 9.498 9.221 9.420 8,800,824 +0.26(+2.82%)
Sep 23, 2010 9.161 9.403 9.135 9.161 265 -0.23(-2.48%)
Sep 22, 2010 9.454 9.627 9.290 9.394 4,993,651 -0.08(-0.82%)
Sep 21, 2010 9.722 9.782 9.446 9.472 6,488,081 -0.06(-0.63%)
Sep 20, 2010 9.265 9.610 9.204 9.532 5,407,763 +0.38(+4.15%)
Sep 17, 2010 9.152 9.239 9.066 9.152 6,274,482 -0.32(-3.37%)
Sep 15, 2010 9.480 9.584 9.411 9.472 6,893,410 -0.15(-1.52%)
Sep 14, 2010 9.567 9.705 9.463 9.618 3,367,525 -0.06(-0.62%)
Sep 13, 2010 9.661 9.687 9.428 9.679 3,891,576 +0.14(+1.45%)
Sep 10, 2010 9.472 9.661 9.385 9.541 4,116,338 +0.07(+0.73%)
Sep 09, 2010 9.549 9.687 9.359 9.472 3,207,363 +0.05(+0.55%)
Sep 08, 2010 9.454 9.592 9.351 9.420 5,579,116 -0.03(-0.27%)
Sep 07, 2010 9.696 9.696 9.429 9.446 344 -0.22(-2.32%)
Sep 03, 2010 9.523 9.730 9.498 9.670 4,927,735 +0.20(+2.09%)
Sep 02, 2010 9.239 9.558 9.144 9.472 7,447,328 +0.23(+2.52%)
Sep 01, 2010 9.023 9.282 8.997 9.239 6,293,687 +0.38(+4.28%)
Aug 31, 2010 8.868 9.144 8.764 8.859 25,549 +0.01(+0.10%)
Aug 30, 2010 9.040 9.066 8.851 8.851 4,451,315 -0.18(-2.01%)
Aug 27, 2010 9.032 9.040 8.669 9.032 5,786,736 +0.20(+2.25%)
Aug 26, 2010 8.816 9.040 8.730 8.833 579 -0.16(-1.82%)
Aug 25, 2010 8.738 9.066 8.609 8.997 579 +0.40(+4.61%)
Aug 24, 2010 8.488 8.920 8.393 8.600 2,748 -0.01(-0.10%)
Aug 23, 2010 8.894 8.945 8.609 8.609 6,767,234 -0.25(-2.82%)
Aug 20, 2010 8.902 8.963 8.790 8.859 5,317,086 -0.14(-1.53%)
Aug 19, 2010 9.109 9.127 8.920 8.997 430 -0.16(-1.79%)
Aug 18, 2010 8.980 9.299 8.911 9.161 5,397,831 +0.33(+3.71%)
Aug 17, 2010 8.833 9.127 8.790 8.833 115 +0.05(+0.59%)
Aug 16, 2010 8.756 8.920 8.700 8.782 3,666,027 -0.05(-0.59%)
Aug 13, 2010 8.833 8.954 8.738 8.833 5,234,882 +0.03(+0.29%)
Aug 12, 2010 8.859 9.032 8.786 8.807 5,213,081 -0.25(-2.78%)
Aug 11, 2010 9.094 9.171 8.991 9.060 345 -0.28(-2.95%)
Aug 10, 2010 9.335 9.438 9.214 9.335 1,745 -0.17(-1.81%)
Aug 09, 2010 9.369 9.575 9.249 9.507 7,155,446 +0.40(+4.34%)
Aug 06, 2010 9.111 9.163 8.802 9.111 6,452,699 +0.15(+1.73%)
Aug 05, 2010 8.862 9.051 8.836 8.957 5,333,971 -0.05(-0.57%)
Aug 04, 2010 9.154 9.300 8.991 9.008 5,401,388 -0.10(-1.13%)
Aug 03, 2010 9.532 9.713 9.008 9.111 116 -0.56(-5.78%)
Aug 02, 2010 9.644 9.782 9.404 9.670 8,195,794 +0.20(+2.09%)
Jul 30, 2010 9.472 9.532 9.120 9.472 8,528,251 +0.12(+1.29%)
Jul 29, 2010 9.249 9.464 9.092 9.352 9,715,844 +0.21(+2.26%)
Jul 28, 2010 9.146 9.575 9.068 9.146 258 -0.38(-3.97%)
Jul 27, 2010 9.524 9.782 9.464 9.524 345 -0.08(-0.81%)
Jul 26, 2010 9.300 9.687 9.249 9.601 9,196,091 +0.28(+2.95%)
Jul 23, 2010 9.025 9.369 8.948 9.326 6,397,238 +0.26(+2.84%)
Jul 22, 2010 8.879 9.232 8.862 9.068 6,187,192 +0.30(+3.43%)
Jul 21, 2010 9.000 9.060 8.725 8.767 7,092,745 -0.16(-1.83%)
Jul 20, 2010 8.931 9.008 8.355 8.931 7,210,863 +0.36(+4.21%)
Jul 19, 2010 8.742 8.776 8.467 8.570 7,583,305 -0.11(-1.29%)
Jul 16, 2010 8.682 9.086 8.621 8.682 8,668,251 -0.28(-3.07%)
Jul 15, 2010 8.896 9.189 8.767 8.957 12,027,229 +0.07(+0.77%)
Jul 14, 2010 8.879 8.905 8.647 8.888 7,706,224 -0.08(-0.86%)
Jul 13, 2010 8.742 9.025 8.688 8.965 7,625,076 +0.33(+3.78%)
Jul 12, 2010 8.793 8.828 8.578 8.639 4,443,493 -0.17(-1.95%)
Jul 09, 2010 8.810 8.896 8.406 8.810 7,136,638 +0.39(+4.59%)
Jul 08, 2010 8.845 8.957 8.372 8.424 930 -0.34(-3.92%)
Jul 07, 2010 8.424 8.793 8.402 8.767 9,736,198 +0.35(+4.19%)
Jul 06, 2010 8.467 8.639 8.338 8.415 409 +0.07(+0.82%)
Jul 02, 2010 8.346 8.501 8.088 8.346 11,071,634 -0.12(-1.42%)
Jul 01, 2010 8.406 8.596 8.235 8.467 13,758,720 +0.02(+0.20%)
Jun 30, 2010 8.561 8.725 8.441 8.449 2,924 -0.05(-0.61%)
Jun 29, 2010 8.750 8.931 8.467 8.501 11,158,079 -0.50(-5.54%)
Jun 25, 2010 9.000 9.086 8.819 9.000 8,368,486 -0.09(-1.04%)
Jun 24, 2010 9.008 9.249 8.845 9.094 11,753,377 +0.09(+1.05%)
Jun 23, 2010 8.785 9.111 8.621 9.000 9,990,419 +0.21(+2.45%)
Jun 22, 2010 9.043 9.171 8.733 8.785 9,499,333 -0.28(-3.04%)
Jun 21, 2010 9.369 9.447 9.008 9.060 8,823,549 -0.18(-1.95%)
Jun 18, 2010 9.240 9.421 9.163 9.240 6,910,506 -0.16(-1.74%)
Jun 17, 2010 9.618 9.644 9.137 9.404 9,617,728 -0.26(-2.67%)
Jun 16, 2010 9.575 9.876 9.515 9.661 9,033,101 -0.13(-1.32%)
Jun 15, 2010 9.593 9.790 9.515 9.790 8,410,189 +0.28(+2.89%)
Jun 14, 2010 9.756 9.808 9.447 9.515 7,825,065 -0.16(-1.69%)
Jun 11, 2010 9.584 9.696 9.429 9.679 7,331,059 -0.03(-0.35%)
Jun 10, 2010 9.275 9.808 9.145 9.713 16,115,334 +0.65(+7.21%)
Jun 09, 2010 9.524 9.541 8.991 9.060 12,813,040 -0.26(-2.77%)
Jun 08, 2010 9.386 9.498 8.974 9.318 15,343,459 -0.04(-0.46%)
Jun 07, 2010 9.790 9.851 9.300 9.361 7,473,175 -0.39(-3.97%)
Jun 04, 2010 9.747 10.04 9.670 9.747 8,455,746 -0.38(-3.74%)
Jun 03, 2010 10.43 10.50 10.05 10.13 9,098,965 -0.30(-2.88%)
Jun 02, 2010 10.13 10.45 10.10 10.43 7,508,025 +0.31(+3.06%)
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.