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

51Job Inc ADR (NQ: JOBS )

60.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 6, 2022 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 (%)
Jun 30, 2009 11.45 11.97 11.36 11.83 98,376 +0.39(+3.41%)
Jun 29, 2009 11.54 11.95 11.32 11.44 170,728 -0.10(-0.87%)
Jun 26, 2009 10.35 12.20 10.35 11.54 575,804 +1.19(+11.50%)
Jun 25, 2009 9.160 10.39 8.735 10.35 157,396 +1.55(+17.61%)
Jun 24, 2009 8.690 8.800 8.180 8.800 66,244 +0.01(+0.11%)
Jun 23, 2009 8.700 8.920 8.700 8.790 22,547 +0.02(+0.23%)
Jun 22, 2009 9.110 9.110 8.700 8.770 25,209 -0.07(-0.79%)
Jun 19, 2009 8.910 9.380 8.700 8.840 78,868 +0.61(+7.41%)
Jun 18, 2009 8.300 8.310 8.160 8.230 15,025 -0.16(-1.91%)
Jun 17, 2009 8.511 8.650 8.360 8.390 9,512 -0.14(-1.64%)
Jun 16, 2009 8.510 8.808 8.300 8.530 13,127 -0.24(-2.74%)
Jun 15, 2009 9.260 9.290 8.770 8.770 21,159 -0.49(-5.29%)
Jun 12, 2009 9.000 9.510 8.910 9.260 46,953 +0.26(+2.89%)
Jun 11, 2009 9.800 9.966 8.820 9.000 45,408 -0.87(-8.81%)
Jun 10, 2009 9.520 10.07 9.500 9.870 25,319 +0.62(+6.70%)
Jun 09, 2009 9.180 9.470 8.900 9.250 14,200 +0.07(+0.76%)
Jun 08, 2009 9.000 9.590 8.990 9.180 24,851 +0.41(+4.68%)
Jun 05, 2009 8.920 8.960 8.640 8.770 4,701 -0.08(-0.90%)
Jun 04, 2009 8.890 8.990 8.850 8.850 12,059 +0.00(+0.00%)
Jun 03, 2009 8.970 9.132 8.470 8.850 33,076 -0.08(-0.90%)
Jun 02, 2009 8.900 9.000 8.780 8.930 8,204 +0.23(+2.64%)
Jun 01, 2009 8.800 8.850 8.690 8.700 11,529 +0.03(+0.35%)
May 29, 2009 8.534 8.670 8.450 8.670 5,349 +0.25(+2.97%)
May 28, 2009 8.650 8.730 8.300 8.420 10,610 -0.28(-3.22%)
May 27, 2009 8.590 8.700 8.570 8.700 4,210 +0.05(+0.58%)
May 26, 2009 8.610 8.730 8.430 8.650 13,376 -0.04(-0.46%)
May 22, 2009 8.700 8.710 8.670 8.690 4,300 -0.12(-1.36%)
May 21, 2009 8.720 8.820 8.710 8.810 6,667 +0.05(+0.57%)
May 20, 2009 8.730 8.900 8.680 8.760 7,633 +0.06(+0.69%)
May 19, 2009 8.150 8.900 8.150 8.700 12,167 -0.06(-0.68%)
May 18, 2009 8.170 8.850 8.170 8.760 10,443 +0.08(+0.92%)
May 15, 2009 8.192 8.960 8.192 8.680 9,736 -0.01(-0.12%)
May 14, 2009 8.450 8.750 8.450 8.690 7,150 +0.05(+0.58%)
May 13, 2009 8.955 8.980 8.640 8.640 7,292 -0.31(-3.46%)
May 12, 2009 9.450 9.450 8.560 8.950 31,835 -0.19(-2.08%)
May 11, 2009 8.900 9.190 8.650 9.140 19,860 +0.16(+1.78%)
May 08, 2009 8.090 8.980 8.090 8.980 7,336 +0.19(+2.16%)
May 07, 2009 9.400 9.400 8.780 8.790 8,054 -0.44(-4.77%)
May 06, 2009 9.070 9.310 8.810 9.230 10,805 +0.43(+4.89%)
May 05, 2009 8.900 9.070 8.800 8.800 9,594 +0.04(+0.46%)
May 04, 2009 8.930 9.520 8.360 8.760 34,081 +0.71(+8.82%)
May 01, 2009 8.240 8.240 7.812 8.050 1,413 +0.05(+0.63%)
Apr 30, 2009 8.050 8.050 8.000 8.000 4,314 +0.09(+1.14%)
Apr 29, 2009 7.950 7.950 7.790 7.910 700 +0.19(+2.46%)
Apr 28, 2009 7.530 7.750 7.450 7.720 2,860 -0.36(-4.46%)
Apr 27, 2009 8.200 8.200 8.080 8.080 10,671 -0.14(-1.70%)
Apr 24, 2009 8.060 8.220 8.060 8.220 1,484 +0.51(+6.61%)
Apr 23, 2009 7.740 7.830 7.280 7.710 5,101 -0.03(-0.39%)
Apr 22, 2009 7.700 7.740 7.570 7.740 11,554 +0.66(+9.32%)
Apr 21, 2009 7.090 7.090 7.070 7.080 1,300 -0.07(-0.98%)
Apr 20, 2009 7.490 7.490 7.100 7.150 2,105 -0.37(-4.92%)
Apr 17, 2009 7.450 7.550 7.420 7.520 12,169 +0.05(+0.67%)
Apr 16, 2009 7.140 7.470 7.140 7.470 23,474 +0.28(+3.89%)
Apr 15, 2009 7.193 7.200 7.080 7.190 1,941 +0.00(+0.00%)
Apr 14, 2009 7.200 7.220 7.170 7.190 6,800 +0.00(+0.00%)
Apr 13, 2009 6.800 7.220 6.800 7.190 3,494 -0.01(-0.14%)
Apr 09, 2009 7.000 7.250 6.508 7.200 9,376 +0.35(+5.11%)
Apr 08, 2009 6.910 6.910 6.650 6.850 500 -0.18(-2.56%)
Apr 07, 2009 6.790 7.030 6.790 7.030 23,229 +0.03(+0.43%)
Apr 06, 2009 6.850 7.000 6.850 7.000 80,464 +0.15(+2.19%)
Apr 03, 2009 6.900 6.980 6.850 6.850 4,740 -0.05(-0.72%)
Apr 02, 2009 6.980 6.980 6.870 6.900 6,790 +0.03(+0.44%)
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.