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

Tetra Technologies (NY: TTI )

4.210 +0.150 (+3.69%)
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 (%)
Apr 30, 2009 6.010 6.230 5.630 5.720 917,626 -0.18(-3.05%)
Apr 29, 2009 5.560 6.090 5.550 5.900 926,941 +0.43(+7.86%)
Apr 28, 2009 5.380 5.540 5.300 5.470 503,149 -0.05(-0.91%)
Apr 27, 2009 5.400 5.630 5.220 5.520 521,271 -0.03(-0.54%)
Apr 24, 2009 5.400 5.640 5.320 5.550 1,173,811 +0.21(+3.93%)
Apr 23, 2009 5.770 5.770 5.150 5.340 991,120 -0.17(-3.09%)
Apr 22, 2009 5.380 5.750 5.350 5.510 1,642,594 +0.05(+0.92%)
Apr 21, 2009 4.940 5.500 4.920 5.460 905,361 +0.36(+7.06%)
Apr 20, 2009 5.610 5.610 5.010 5.100 981,070 -0.61(-10.68%)
Apr 17, 2009 5.250 5.760 5.050 5.710 1,144,061 +0.49(+9.39%)
Apr 16, 2009 4.890 5.540 4.890 5.220 1,450,299 +0.38(+7.85%)
Apr 15, 2009 4.460 4.840 4.460 4.840 864,246 +0.40(+9.01%)
Apr 14, 2009 4.450 4.720 4.220 4.440 812,735 -0.01(-0.22%)
Apr 13, 2009 4.250 4.710 4.020 4.450 1,082,138 +0.28(+6.71%)
Apr 09, 2009 3.750 4.200 3.730 4.170 695,354 +0.55(+15.19%)
Apr 08, 2009 3.670 3.670 3.430 3.620 472,907 -0.05(-1.36%)
Apr 07, 2009 3.690 3.750 3.600 3.670 397,446 -0.11(-2.91%)
Apr 06, 2009 3.750 3.870 3.640 3.780 817,408 +0.01(+0.27%)
Apr 03, 2009 3.370 3.830 3.270 3.770 826,936 +0.34(+9.91%)
Apr 02, 2009 3.350 3.600 3.320 3.430 820,918 +0.27(+8.54%)
Apr 01, 2009 3.120 3.240 3.000 3.160 843,982 -0.09(-2.77%)
Mar 31, 2009 3.210 3.380 3.170 3.250 578,213 +0.09(+2.85%)
Mar 30, 2009 3.330 3.380 2.970 3.160 741,083 -0.82(-20.60%)
Mar 26, 2009 3.750 3.990 3.630 3.980 757,247 +0.31(+8.45%)
Mar 25, 2009 3.630 3.880 3.460 3.670 692,101 +0.13(+3.67%)
Mar 24, 2009 3.900 3.900 3.330 3.540 700,497 -0.35(-9.00%)
Mar 23, 2009 3.700 3.920 3.680 3.890 774,388 +0.66(+20.43%)
Mar 20, 2009 3.710 3.720 3.200 3.230 1,338,267 -0.43(-11.69%)
Mar 19, 2009 3.500 4.250 3.480 3.658 1,741,647 +0.20(+5.71%)
Mar 18, 2009 2.930 3.490 2.910 3.460 938,551 +0.47(+15.72%)
Mar 17, 2009 2.850 3.010 2.740 2.990 852,183 +0.13(+4.55%)
Mar 16, 2009 2.750 3.090 2.750 2.860 925,429 +0.13(+4.76%)
Mar 13, 2009 2.760 3.040 2.650 2.730 0 -0.02(-0.73%)
Mar 12, 2009 2.180 3.120 2.010 2.750 2,969,098 +0.60(+27.91%)
Mar 11, 2009 2.280 2.300 2.050 2.150 1,982,129 +0.10(+4.88%)
Mar 10, 2009 2.100 2.300 1.940 2.050 1,564,071 +0.04(+1.99%)
Mar 09, 2009 2.360 2.420 1.980 2.010 1,031,862 -0.32(-13.73%)
Mar 06, 2009 2.440 2.510 2.240 2.330 0 -0.11(-4.51%)
Mar 05, 2009 2.570 2.711 2.340 2.440 597,204 -0.18(-6.87%)
Mar 04, 2009 2.530 2.720 2.530 2.620 1,165,162 +0.21(+8.71%)
Mar 02, 2009 2.850 2.850 2.330 2.410 998,279 -0.45(-15.73%)
Feb 27, 2009 3.460 3.700 2.860 2.860 0 -0.10(-3.38%)
Feb 26, 2009 3.080 3.220 2.960 2.960 777,997 -0.10(-3.27%)
Feb 25, 2009 3.150 3.220 2.940 3.060 769,634 -0.06(-1.92%)
Feb 24, 2009 3.060 3.120 2.860 3.120 1,009,101 +0.14(+4.70%)
Feb 23, 2009 3.300 3.320 2.980 2.980 904,916 -0.28(-8.59%)
Feb 20, 2009 3.500 3.570 3.001 3.260 0 -0.26(-7.39%)
Feb 19, 2009 3.640 3.650 3.510 3.520 703,661 -0.03(-0.85%)
Feb 18, 2009 3.720 3.720 3.500 3.550 867,801 -0.10(-2.74%)
Feb 17, 2009 3.830 3.830 3.590 3.650 1,341,155 -0.28(-7.12%)
Feb 13, 2009 3.800 4.110 3.420 3.930 1,935,182 +0.15(+3.97%)
Feb 12, 2009 3.850 3.900 3.640 3.780 1,306,289 -0.05(-1.31%)
Feb 11, 2009 4.420 4.640 3.730 3.830 2,235,722 -0.48(-11.14%)
Feb 10, 2009 5.370 5.640 4.310 4.310 2,238,800 -1.68(-28.05%)
Feb 09, 2009 6.170 6.280 5.840 5.990 540,100 -0.19(-3.07%)
Feb 06, 2009 5.680 6.200 5.640 6.180 706,903 +0.52(+9.19%)
Feb 05, 2009 5.450 5.700 5.380 5.660 614,577 +0.08(+1.43%)
Feb 04, 2009 5.440 5.650 5.350 5.580 725,118 +0.25(+4.69%)
Feb 03, 2009 5.270 5.400 5.150 5.330 438,566 +0.12(+2.30%)
Feb 02, 2009 5.010 5.290 4.880 5.210 774,527 +0.02(+0.39%)
Jan 30, 2009 5.270 5.420 5.130 5.190 0 -0.05(-0.95%)
Jan 29, 2009 5.590 5.590 5.200 5.240 687,460 -0.37(-6.60%)
Jan 28, 2009 5.380 5.620 5.330 5.610 323,978 +0.33(+6.25%)
Jan 27, 2009 5.340 5.380 5.060 5.280 476,679 +0.03(+0.57%)
Jan 26, 2009 4.980 5.350 4.980 5.250 998,691 +0.26(+5.21%)
Jan 23, 2009 4.630 5.120 4.550 4.990 912,190 +0.32(+6.85%)
Jan 22, 2009 5.080 5.150 4.620 4.670 869,431 -0.60(-11.39%)
Jan 21, 2009 4.660 5.270 4.660 5.270 650,589 +0.72(+15.82%)
Jan 20, 2009 4.890 5.120 4.540 4.550 729,188 -0.53(-10.43%)
Jan 16, 2009 5.300 5.300 4.910 5.080 0 -0.08(-1.55%)
Jan 15, 2009 5.210 5.290 4.790 5.160 670,684 -0.12(-2.27%)
Jan 14, 2009 5.410 5.410 5.110 5.280 822,616 -0.10(-1.86%)
Jan 13, 2009 5.220 5.430 5.130 5.380 660,177 +0.13(+2.48%)
Jan 12, 2009 5.200 5.430 5.150 5.250 614,355 -0.12(-2.23%)
Jan 09, 2009 5.650 5.710 5.330 5.370 302,109 -0.24(-4.28%)
Jan 08, 2009 5.460 5.660 5.180 5.610 488,944 +0.20(+3.70%)
Jan 07, 2009 5.570 5.570 5.190 5.410 592,204 -0.24(-4.25%)
Jan 06, 2009 5.560 5.830 5.560 5.650 467,826 +0.27(+5.02%)
Jan 05, 2009 5.220 5.590 5.040 5.380 674,240 +0.20(+3.86%)
Jan 02, 2009 4.840 5.240 4.840 5.180 0 +0.32(+6.58%)
Jan 01, 2009 4.480 4.860 4.430 4.860 0 +0.00(+0.00%)
Dec 31, 2008 4.480 4.860 4.430 4.860 849,484 +0.23(+4.97%)
Dec 30, 2008 4.280 4.630 4.090 4.630 582,642 +0.35(+8.18%)
Dec 29, 2008 4.500 4.500 4.150 4.280 384,500 -0.20(-4.46%)
Dec 26, 2008 4.300 4.480 4.300 4.480 0 +0.16(+3.70%)
Dec 24, 2008 4.500 4.510 4.320 4.320 181,881 -0.15(-3.36%)
Dec 23, 2008 4.570 4.700 4.420 4.470 322,389 -0.09(-1.97%)
Dec 22, 2008 4.710 4.780 4.450 4.560 369,524 -0.04(-0.87%)
Dec 19, 2008 4.690 4.840 4.600 4.600 950,224 -0.08(-1.71%)
Dec 18, 2008 5.070 5.100 4.610 4.680 681,859 -0.40(-7.87%)
Dec 17, 2008 5.190 5.330 5.000 5.080 760,787 -0.13(-2.50%)
Dec 16, 2008 5.010 5.220 4.850 5.210 707,473 +0.28(+5.68%)
Dec 15, 2008 5.030 5.120 4.880 4.930 1,094,223 -0.05(-1.00%)
Dec 12, 2008 4.840 4.980 4.540 4.980 0 +0.05(+1.01%)
Dec 11, 2008 5.250 5.340 4.750 4.930 764,271 -0.22(-4.27%)
Dec 10, 2008 5.050 5.330 4.880 5.150 726,982 +0.31(+6.40%)
Dec 09, 2008 4.750 5.200 4.720 4.840 586,491 +0.09(+1.89%)
Dec 08, 2008 4.910 5.120 4.590 4.750 840,038 +0.05(+1.06%)
Dec 05, 2008 4.210 4.790 4.190 4.700 0 +0.35(+8.05%)
Dec 04, 2008 4.710 4.890 4.290 4.350 937,108 -0.50(-10.31%)
Dec 03, 2008 4.660 4.960 4.460 4.850 734,900 +0.21(+4.53%)
Dec 02, 2008 4.420 4.990 4.360 4.640 1,824,955 +0.57(+14.00%)
Dec 01, 2008 4.540 4.540 4.000 4.070 1,226,968 -0.75(-15.56%)
Nov 28, 2008 4.950 4.980 4.660 4.820 440,281 -0.18(-3.60%)
Nov 26, 2008 4.260 5.130 4.250 5.000 1,379,947 +0.77(+18.20%)
Nov 25, 2008 3.860 4.230 3.590 4.230 2,005,691 +0.53(+14.32%)
Nov 24, 2008 3.720 3.920 3.470 3.700 1,418,647 +0.20(+5.71%)
Nov 21, 2008 3.350 3.550 3.120 3.500 1,263,411 +0.22(+6.71%)
Nov 20, 2008 4.070 4.130 3.220 3.280 1,590,157 -1.00(-23.36%)
Nov 19, 2008 4.700 4.770 4.280 4.280 516,000 -0.48(-10.08%)
Nov 18, 2008 4.370 5.060 4.370 4.760 980,934 +0.40(+9.17%)
Nov 17, 2008 4.560 4.590 4.220 4.360 629,635 -0.25(-5.42%)
Nov 14, 2008 4.770 4.960 4.544 4.610 0 -0.37(-7.43%)
Nov 13, 2008 4.700 4.980 4.000 4.980 1,099,844 +0.33(+7.10%)
Nov 12, 2008 5.010 5.010 4.620 4.650 634,534 -0.37(-7.37%)
Nov 11, 2008 4.800 5.430 4.650 5.020 973,569 +0.16(+3.29%)
Nov 10, 2008 5.960 5.960 4.850 4.860 917,111 -0.81(-14.29%)
Nov 07, 2008 5.580 5.860 5.330 5.670 0 +0.15(+2.72%)
Nov 06, 2008 6.490 6.590 5.520 5.520 1,018,299 -1.04(-15.85%)
Nov 05, 2008 6.760 7.000 6.530 6.560 516,524 -0.33(-4.79%)
Nov 04, 2008 6.860 7.248 6.770 6.890 829,617 +0.30(+4.55%)
Nov 03, 2008 6.900 7.050 6.590 6.590 560,842 -0.37(-5.32%)
Oct 31, 2008 6.440 7.099 6.170 6.960 0 +0.41(+6.26%)
Oct 30, 2008 6.870 6.920 6.100 6.550 1,109,331 +0.05(+0.77%)
Oct 29, 2008 6.320 6.740 6.310 6.500 1,258,207 +0.23(+3.67%)
Oct 28, 2008 6.780 6.870 5.690 6.270 802,257 -0.02(-0.32%)
Oct 27, 2008 6.350 6.610 6.180 6.290 1,206,130 -0.12(-1.87%)
Oct 24, 2008 5.990 6.670 5.930 6.410 845,808 -0.30(-4.47%)
Oct 23, 2008 6.730 7.120 6.300 6.710 1,137,004 +0.04(+0.60%)
Oct 22, 2008 8.020 8.110 6.610 6.670 927,641 -1.62(-19.54%)
Oct 21, 2008 8.070 8.740 7.970 8.290 657,385 -0.08(-0.96%)
Oct 20, 2008 7.790 8.370 7.500 8.370 688,160 +0.72(+9.41%)
Oct 17, 2008 7.490 8.140 6.760 7.650 0 +0.21(+2.82%)
Oct 16, 2008 7.070 7.670 6.510 7.440 1,058,839 +0.25(+3.48%)
Oct 15, 2008 9.080 9.080 6.970 7.190 1,240,549 -1.99(-21.68%)
Oct 14, 2008 9.110 9.460 8.720 9.180 1,662,982 +0.60(+6.99%)
Oct 13, 2008 7.230 8.580 7.020 8.580 1,992,830 +1.96(+29.61%)
Oct 10, 2008 7.680 8.110 6.370 6.620 0 -1.14(-14.69%)
Oct 09, 2008 9.350 9.620 7.690 7.760 1,101,041 -1.45(-15.74%)
Oct 08, 2008 9.030 9.830 8.770 9.210 1,229,045 -0.15(-1.60%)
Oct 07, 2008 10.59 11.06 9.150 9.360 964,235 -1.11(-10.60%)
Oct 06, 2008 11.66 11.66 9.520 10.47 1,164,637 -1.35(-11.42%)
Oct 03, 2008 12.04 12.80 11.60 11.82 0 -0.08(-0.67%)
Oct 02, 2008 13.50 13.56 11.88 11.90 876,673 -1.67(-12.31%)
Oct 01, 2008 13.50 13.77 13.10 13.57 985,147 -0.28(-2.02%)
Sep 30, 2008 13.06 13.89 13.06 13.85 650,065 +0.99(+7.70%)
Sep 29, 2008 14.38 14.38 12.57 12.86 1,251,918 -1.59(-11.00%)
Sep 26, 2008 14.40 14.56 14.00 14.45 0 -0.22(-1.50%)
Sep 25, 2008 14.70 14.87 14.39 14.67 318,272 +0.17(+1.17%)
Sep 24, 2008 14.65 14.84 14.45 14.50 632,998 -0.06(-0.41%)
Sep 23, 2008 15.35 15.69 14.50 14.56 840,971 -0.83(-5.39%)
Sep 22, 2008 15.51 16.31 15.29 15.39 1,234,676 -0.27(-1.72%)
Sep 19, 2008 14.12 15.77 14.12 15.66 0 +0.96(+6.53%)
Sep 18, 2008 15.50 16.17 13.50 14.70 3,302,993 -2.12(-12.60%)
Sep 17, 2008 16.70 17.50 15.96 16.82 1,345,088 +0.33(+2.00%)
Sep 16, 2008 15.13 16.49 14.65 16.49 1,811,446 +0.75(+4.76%)
Sep 15, 2008 17.06 17.23 15.58 15.74 816,454 -1.79(-10.21%)
Sep 12, 2008 16.83 17.63 16.83 17.53 0 +0.64(+3.79%)
Sep 11, 2008 16.73 17.09 16.24 16.89 633,090 +0.10(+0.60%)
Sep 10, 2008 16.99 17.64 16.41 16.79 1,174,462 +0.01(+0.06%)
Sep 09, 2008 17.93 17.95 16.58 16.78 1,157,682 -1.25(-6.93%)
Sep 08, 2008 19.21 19.49 17.85 18.03 577,827 -0.73(-3.89%)
Sep 05, 2008 18.97 19.24 18.19 18.76 0 -0.32(-1.68%)
Sep 04, 2008 19.45 19.56 18.53 19.08 871,788 -0.68(-3.44%)
Sep 03, 2008 20.04 20.38 18.98 19.76 1,674,285 -0.28(-1.40%)
Sep 02, 2008 21.70 22.43 19.88 20.04 1,469,767 -2.10(-9.49%)
Aug 29, 2008 22.26 22.45 21.75 22.14 0 -0.12(-0.54%)
Aug 28, 2008 22.32 22.43 21.77 22.26 836,117 -0.08(-0.36%)
Aug 27, 2008 22.19 22.47 22.03 22.34 557,842 +0.30(+1.36%)
Aug 26, 2008 21.08 22.10 21.08 22.04 630,927 +0.86(+4.06%)
Aug 25, 2008 21.69 22.31 21.10 21.18 626,516 -0.69(-3.16%)
Aug 22, 2008 22.48 22.49 21.57 21.87 0 -0.63(-2.80%)
Aug 21, 2008 22.15 22.76 22.13 22.50 739,834 +0.61(+2.79%)
Aug 20, 2008 21.41 21.98 21.21 21.89 665,620 +0.68(+3.21%)
Aug 19, 2008 20.96 21.38 20.96 21.21 500,141 +0.17(+0.81%)
Aug 18, 2008 21.56 21.67 20.89 21.04 580,367 -0.22(-1.03%)
Aug 15, 2008 21.53 21.71 21.08 21.26 0 -0.31(-1.44%)
Aug 14, 2008 21.71 22.06 21.15 21.57 869,535 -0.14(-0.64%)
Aug 13, 2008 20.59 21.78 20.26 21.71 1,098,829 +1.36(+6.68%)
Aug 12, 2008 19.52 20.83 19.52 20.35 1,057,505 +0.85(+4.36%)
Aug 11, 2008 19.86 19.99 19.06 19.50 941,981 -0.12(-0.61%)
Aug 08, 2008 18.00 19.65 17.52 19.62 2,120,334 +2.27(+13.08%)
Aug 07, 2008 17.92 17.97 17.21 17.35 739,046 -0.36(-2.03%)
Aug 06, 2008 17.24 17.81 17.06 17.71 737,162 +0.62(+3.63%)
Aug 05, 2008 17.49 17.59 16.81 17.09 1,065,251 -0.44(-2.51%)
Aug 04, 2008 18.79 18.82 17.45 17.53 656,475 -1.43(-7.54%)
Aug 01, 2008 18.88 19.20 18.78 18.96 378,372 +0.03(+0.16%)
Jul 31, 2008 18.59 19.08 18.55 18.93 797,146 -0.07(-0.37%)
Jul 30, 2008 18.24 19.07 18.08 19.00 984,825 +0.68(+3.71%)
Jul 29, 2008 18.32 18.83 18.02 18.32 415,652 -0.54(-2.86%)
Jul 28, 2008 19.14 19.24 18.82 18.86 327,680 -0.10(-0.53%)
Jul 25, 2008 18.76 19.36 18.61 18.96 580,560 +0.16(+0.85%)
Jul 24, 2008 19.13 19.33 18.51 18.80 679,950 -0.35(-1.83%)
Jul 23, 2008 19.92 20.02 19.12 19.15 841,683 -0.64(-3.23%)
Jul 22, 2008 20.75 20.80 19.56 19.79 732,568 -1.21(-5.76%)
Jul 21, 2008 19.98 21.01 19.83 21.00 699,884 +1.21(+6.11%)
Jul 18, 2008 19.56 19.99 19.42 19.79 632,632 +0.29(+1.49%)
Jul 17, 2008 19.82 20.27 19.13 19.50 884,383 -0.29(-1.47%)
Jul 16, 2008 20.14 20.24 19.62 19.79 868,992 -0.21(-1.05%)
Jul 15, 2008 20.53 20.77 19.98 20.00 557,429 -0.86(-4.12%)
Jul 14, 2008 21.30 21.46 20.60 20.86 546,558 -0.11(-0.52%)
Jul 11, 2008 20.73 20.98 20.39 20.97 899,213 +0.48(+2.34%)
Jul 10, 2008 20.51 20.51 20.00 20.49 1,202,020 -0.03(-0.15%)
Jul 09, 2008 21.11 21.35 20.41 20.52 674,251 -0.33(-1.58%)
Jul 08, 2008 21.63 21.85 20.62 20.85 791,437 -1.01(-4.62%)
Jul 07, 2008 21.93 22.32 21.49 21.86 582,314 -0.27(-1.22%)
Jul 04, 2008 23.18 23.38 21.92 22.13 517,508 +0.00(+0.00%)
Jul 03, 2008 23.18 23.38 21.92 22.13 517,508 -1.05(-4.53%)
Jul 02, 2008 23.38 24.03 23.00 23.18 907,172 -0.26(-1.11%)
Jul 01, 2008 23.69 23.88 23.10 23.44 576,760 -0.27(-1.14%)
Jun 30, 2008 23.68 23.97 23.27 23.71 435,158 +0.27(+1.15%)
Jun 27, 2008 23.53 23.58 22.98 23.44 960,696 -0.09(-0.38%)
Jun 26, 2008 23.79 24.20 23.24 23.53 571,665 -0.24(-1.01%)
Jun 25, 2008 23.94 24.14 23.08 23.77 996,916 -0.20(-0.83%)
Jun 24, 2008 24.72 24.75 23.92 23.97 715,805 -0.93(-3.73%)
Jun 23, 2008 24.14 24.91 23.83 24.90 634,161 +0.90(+3.75%)
Jun 20, 2008 23.91 24.75 23.86 24.00 877,743 -0.48(-1.96%)
Jun 19, 2008 24.90 25.00 24.28 24.48 716,399 -0.30(-1.21%)
Jun 18, 2008 24.55 24.79 23.89 24.78 545,211 +0.33(+1.35%)
Jun 17, 2008 24.10 24.65 23.98 24.45 730,359 +0.33(+1.37%)
Jun 16, 2008 24.14 24.52 24.10 24.12 562,393 +0.05(+0.21%)
Jun 13, 2008 23.19 24.08 23.06 24.07 618,282 +0.94(+4.06%)
Jun 12, 2008 23.47 23.61 22.90 23.13 652,753 -0.46(-1.95%)
Jun 11, 2008 23.31 23.97 23.27 23.59 591,495 +0.38(+1.64%)
Jun 10, 2008 23.34 23.92 23.01 23.21 861,739 -0.70(-2.93%)
Jun 09, 2008 23.76 24.00 23.04 23.91 663,834 +0.35(+1.49%)
Jun 06, 2008 23.72 23.89 23.30 23.56 832,119 -0.05(-0.21%)
Jun 05, 2008 22.87 23.63 22.37 23.61 1,075,980 +1.00(+4.42%)
Jun 04, 2008 21.46 23.65 21.42 22.61 1,919,358 +0.95(+4.39%)
Jun 03, 2008 21.65 22.20 21.36 21.66 891,341 -0.09(-0.41%)
Jun 02, 2008 21.46 22.03 21.46 21.75 1,116,969 +0.23(+1.07%)
May 30, 2008 21.18 21.60 21.08 21.52 708,873 +0.52(+2.48%)
May 29, 2008 21.29 21.45 20.88 21.00 836,978 -0.33(-1.55%)
May 28, 2008 20.57 21.40 20.38 21.33 1,568,371 +0.80(+3.90%)
May 27, 2008 21.44 21.44 20.48 20.53 888,916 -0.91(-4.24%)
May 26, 2008 21.00 21.49 20.83 21.44 0 +0.00(+0.00%)
May 23, 2008 21.00 21.49 20.83 21.44 761,026 +0.39(+1.85%)
May 22, 2008 21.10 21.17 20.66 21.05 953,602 +0.00(+0.00%)
May 21, 2008 21.25 21.78 20.98 21.05 948,266 -0.05(-0.24%)
May 20, 2008 20.60 21.12 20.15 21.10 967,658 +0.50(+2.43%)
May 19, 2008 19.74 20.63 19.69 20.60 993,739 +0.91(+4.62%)
May 16, 2008 19.48 19.69 19.16 19.69 590,132 +0.31(+1.60%)
May 15, 2008 19.14 19.41 18.67 19.38 764,910 +0.38(+2.00%)
May 14, 2008 19.25 19.27 18.67 19.00 1,419,571 -0.30(-1.55%)
May 13, 2008 18.63 19.30 18.14 19.30 955,901 +0.90(+4.89%)
May 12, 2008 18.21 18.75 17.52 18.40 1,435,475 -0.21(-1.13%)
May 09, 2008 18.03 18.71 17.88 18.61 512,655 +0.56(+3.10%)
May 08, 2008 17.49 18.05 17.40 18.05 483,502 +0.53(+3.03%)
May 07, 2008 17.55 17.78 17.26 17.52 654,919 -0.01(-0.06%)
May 06, 2008 16.81 17.53 16.81 17.53 791,622 +0.61(+3.61%)
May 05, 2008 16.67 16.93 16.58 16.92 416,156 +0.27(+1.62%)
May 02, 2008 16.40 16.68 16.29 16.65 321,413 +0.32(+1.96%)
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.