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

Tractor Supply (NQ: TSCO )

285.67 +9.46 (+3.42%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2010 14.39 14.61 14.31 14.40 2,669,869 -0.06(-0.44%)
Aug 30, 2010 14.45 14.71 14.41 14.47 1,353,351 -0.08(-0.52%)
Aug 27, 2010 14.38 14.61 14.06 14.54 2,480,737 +0.33(+2.34%)
Aug 26, 2010 14.43 14.50 14.18 14.21 3,273,449 -0.20(-1.37%)
Aug 25, 2010 14.50 14.60 14.31 14.41 4,018,652 -0.17(-1.18%)
Aug 24, 2010 14.93 14.93 14.57 14.58 1,961,541 -0.47(-3.11%)
Aug 23, 2010 15.04 15.22 15.02 15.05 1,816,619 +0.05(+0.31%)
Aug 20, 2010 14.77 15.04 14.64 15.00 1,172,208 +0.16(+1.06%)
Aug 19, 2010 14.86 15.09 14.71 14.85 1,776,500 -0.06(-0.38%)
Aug 18, 2010 14.66 15.09 14.60 14.90 1,427,065 +0.22(+1.47%)
Aug 17, 2010 14.83 14.91 14.69 14.69 2,041,740 +0.02(+0.12%)
Aug 16, 2010 14.47 14.77 14.41 14.67 1,372,374 +0.14(+0.99%)
Aug 13, 2010 14.59 14.63 14.43 14.53 1,171,354 -0.08(-0.52%)
Aug 12, 2010 14.26 14.67 14.17 14.60 1,754,509 +0.18(+1.26%)
Aug 11, 2010 14.59 14.59 14.23 14.42 2,697,219 -0.62(-4.13%)
Aug 10, 2010 15.17 15.19 14.92 15.04 1,545,118 -0.19(-1.24%)
Aug 09, 2010 14.93 15.31 14.93 15.23 2,975,673 +0.34(+2.30%)
Aug 06, 2010 14.67 14.90 14.54 14.89 1,108,897 +0.03(+0.20%)
Aug 05, 2010 14.72 14.88 14.47 14.86 1,010,928 +0.08(+0.57%)
Aug 04, 2010 14.73 14.85 14.61 14.77 900,460 +0.13(+0.88%)
Aug 03, 2010 14.89 14.90 14.45 14.64 1,506,492 -0.26(-1.77%)
Aug 02, 2010 14.85 14.96 14.67 14.91 2,223,479 +0.21(+1.42%)
Jul 30, 2010 14.49 14.79 14.41 14.70 1,278,926 +0.03(+0.17%)
Jul 29, 2010 14.68 14.75 14.39 14.67 2,560,439 +0.27(+1.86%)
Jul 28, 2010 14.60 14.68 14.32 14.40 1,238,082 -0.19(-1.32%)
Jul 27, 2010 14.88 14.91 14.46 14.60 1,964,971 -0.24(-1.60%)
Jul 26, 2010 14.70 14.88 14.54 14.83 2,970,400 +0.09(+0.63%)
Jul 23, 2010 14.38 14.75 14.24 14.74 3,229,285 +0.27(+1.84%)
Jul 22, 2010 14.48 14.54 14.26 14.47 3,706,898 +0.25(+1.75%)
Jul 21, 2010 14.64 14.64 14.10 14.23 3,473,767 -0.34(-2.31%)
Jul 20, 2010 14.21 14.59 14.13 14.56 2,234,946 +0.17(+1.21%)
Jul 19, 2010 14.06 14.41 14.06 14.39 3,846,260 +0.27(+1.93%)
Jul 16, 2010 14.48 14.49 14.08 14.12 2,551,965 -0.44(-3.01%)
Jul 15, 2010 14.42 14.64 14.08 14.55 3,355,510 +0.19(+1.31%)
Jul 14, 2010 14.28 14.44 13.97 14.36 2,537,650 +0.12(+0.83%)
Jul 13, 2010 14.05 14.34 14.05 14.25 2,338,548 +0.31(+2.20%)
Jul 12, 2010 13.91 13.97 13.81 13.94 2,177,603 +0.04(+0.27%)
Jul 09, 2010 13.84 13.96 13.71 13.90 2,842,425 +0.07(+0.50%)
Jul 08, 2010 14.25 14.41 13.76 13.83 7,550,256 +0.35(+2.59%)
Jul 07, 2010 13.04 13.51 12.96 13.48 2,782,226 +0.53(+4.06%)
Jul 06, 2010 13.12 13.53 12.79 12.96 2,418,491 -0.04(-0.33%)
Jul 02, 2010 12.98 13.13 12.82 13.00 2,118,884 +0.05(+0.38%)
Jul 01, 2010 12.88 12.99 12.50 12.95 2,203,740 +0.06(+0.44%)
Jun 30, 2010 12.94 13.17 12.81 12.89 1,912,461 -0.07(-0.57%)
Jun 29, 2010 13.18 13.25 12.80 12.97 2,557,862 -0.15(-1.16%)
Jun 25, 2010 13.22 13.39 13.05 13.12 21,577,044 -0.10(-0.74%)
Jun 24, 2010 13.51 13.55 13.14 13.22 2,363,356 -0.40(-2.92%)
Jun 23, 2010 13.34 13.70 13.21 13.61 3,419,209 +0.23(+1.69%)
Jun 22, 2010 13.99 14.13 13.37 13.39 3,301,842 -0.55(-3.94%)
Jun 21, 2010 14.48 14.53 13.87 13.94 3,204,827 -0.27(-1.91%)
Jun 18, 2010 14.06 14.32 13.96 14.21 4,589,720 +0.14(+0.96%)
Jun 17, 2010 14.46 14.49 13.98 14.07 1,429,032 -0.31(-2.16%)
Jun 16, 2010 14.36 14.53 14.17 14.38 1,336,307 -0.08(-0.57%)
Jun 15, 2010 14.49 14.51 14.21 14.47 1,202,260 +0.11(+0.78%)
Jun 14, 2010 14.17 14.57 14.17 14.35 2,220,405 +0.29(+2.08%)
Jun 11, 2010 13.66 14.11 13.64 14.06 2,052,651 +0.24(+1.76%)
Jun 10, 2010 13.80 13.86 13.43 13.82 2,964,725 +0.23(+1.71%)
Jun 09, 2010 13.61 14.05 13.51 13.59 2,441,639 +0.10(+0.72%)
Jun 08, 2010 13.30 13.52 12.92 13.49 3,791,173 +0.28(+2.10%)
Jun 07, 2010 13.63 13.75 13.20 13.21 2,071,652 -0.37(-2.74%)
Jun 04, 2010 14.08 14.09 13.54 13.58 3,587,540 -0.71(-4.97%)
Jun 03, 2010 14.28 14.67 14.08 14.29 3,961,859 +0.01(+0.07%)
Jun 02, 2010 14.04 14.34 13.88 14.28 26,979,658 +0.27(+1.92%)
Jun 01, 2010 14.27 14.46 14.02 14.02 2,471,720 -0.31(-2.18%)
May 28, 2010 14.47 14.74 14.25 14.33 2,183,179 -0.15(-1.01%)
May 27, 2010 13.99 14.49 13.72 14.47 3,016,356 +0.80(+5.88%)
May 26, 2010 14.07 14.25 13.58 13.67 2,946,315 -0.28(-2.03%)
May 25, 2010 13.60 13.98 13.43 13.95 1,426,407 +0.04(+0.26%)
May 24, 2010 13.85 14.15 13.70 13.92 1,451,092 +0.02(+0.12%)
May 21, 2010 13.58 14.15 13.54 13.90 2,901,845 +0.11(+0.83%)
May 20, 2010 13.70 14.19 13.66 13.79 2,573,117 -0.39(-2.77%)
May 19, 2010 13.98 14.34 13.87 14.18 1,935,269 +0.06(+0.45%)
May 18, 2010 14.90 15.15 14.10 14.12 2,604,863 -0.59(-4.00%)
May 17, 2010 14.55 14.71 14.16 14.71 2,023,199 +0.24(+1.65%)
May 14, 2010 14.57 14.63 14.25 14.47 1,817,537 -0.24(-1.62%)
May 13, 2010 14.69 15.01 14.60 14.71 3,896,808 -0.02(-0.14%)
May 12, 2010 14.39 14.75 14.27 14.73 2,180,402 +0.41(+2.86%)
May 11, 2010 14.34 14.50 13.89 14.32 1,834,297 +0.23(+1.60%)
May 10, 2010 13.85 14.09 13.73 14.09 1,766,144 +0.78(+5.85%)
May 07, 2010 13.52 13.73 13.04 13.31 2,343,386 -0.21(-1.53%)
May 06, 2010 13.77 13.84 12.50 13.52 2,993,362 -0.39(-2.79%)
May 05, 2010 14.00 14.19 13.76 13.91 2,786,345 -0.12(-0.89%)
May 04, 2010 14.14 14.28 13.94 14.03 1,824,323 -0.30(-2.12%)
May 03, 2010 14.19 14.43 14.08 14.34 1,069,991 +0.16(+1.13%)
Apr 30, 2010 14.77 14.77 14.18 14.18 2,676,901 -0.52(-3.55%)
Apr 29, 2010 14.19 14.75 14.19 14.70 1,790,225 +0.55(+3.89%)
Apr 28, 2010 14.30 14.49 14.06 14.15 1,676,678 -0.13(-0.90%)
Apr 27, 2010 14.70 14.77 14.25 14.27 2,297,309 -0.54(-3.65%)
Apr 26, 2010 15.03 15.17 14.78 14.81 1,443,186 +0.09(+0.62%)
Apr 23, 2010 14.72 14.75 14.50 14.72 1,364,144 -0.02(-0.14%)
Apr 22, 2010 14.41 14.84 14.38 14.75 2,950,370 +0.15(+1.00%)
Apr 21, 2010 14.36 14.65 14.21 14.60 2,151,962 +0.26(+1.84%)
Apr 20, 2010 14.48 14.61 14.27 14.34 1,663,249 -0.04(-0.31%)
Apr 19, 2010 14.12 14.50 14.09 14.38 3,140,813 +0.26(+1.82%)
Apr 16, 2010 14.16 14.23 14.05 14.12 1,543,058 -0.01(-0.04%)
Apr 15, 2010 14.18 14.30 14.05 14.13 922,910 +0.00(+0.01%)
Apr 14, 2010 14.18 14.19 13.99 14.13 2,607,075 +0.03(+0.18%)
Apr 13, 2010 13.99 14.14 13.95 14.10 1,558,719 +0.11(+0.78%)
Apr 12, 2010 14.10 14.13 13.92 13.99 1,077,578 -0.03(-0.24%)
Apr 09, 2010 14.33 14.34 13.96 14.03 1,606,217 -0.00(-0.03%)
Apr 08, 2010 14.14 14.20 13.93 14.03 2,437,278 -0.01(-0.11%)
Apr 07, 2010 13.98 14.33 13.75 14.04 8,059,191 +1.07(+8.25%)
Apr 06, 2010 12.85 12.98 12.80 12.97 1,018,968 +0.11(+0.82%)
Apr 05, 2010 12.61 12.87 12.47 12.87 1,178,350 +0.33(+2.66%)
Apr 01, 2010 12.29 12.54 12.54 12.54 3,917,742 +0.28(+2.33%)
Mar 31, 2010 12.45 12.54 12.25 12.25 1,028,862 -0.20(-1.59%)
Mar 30, 2010 12.35 12.52 12.25 12.45 1,060,353 +0.15(+1.24%)
Mar 29, 2010 12.35 12.44 12.20 12.30 858,709 +0.01(+0.07%)
Mar 26, 2010 12.31 12.43 12.22 12.29 1,075,711 +0.03(+0.24%)
Mar 25, 2010 12.43 12.54 12.25 12.26 1,440,367 -0.14(-1.16%)
Mar 24, 2010 12.58 12.65 12.39 12.40 1,152,900 -0.24(-1.89%)
Mar 23, 2010 12.71 12.71 12.54 12.64 1,264,376 -0.09(-0.68%)
Mar 22, 2010 12.45 12.78 12.38 12.73 1,445,257 +0.22(+1.72%)
Mar 19, 2010 12.64 12.64 12.46 12.51 2,427,289 -0.06(-0.50%)
Mar 18, 2010 12.42 12.58 12.31 12.58 1,139,286 +0.13(+1.03%)
Mar 17, 2010 12.51 12.59 12.23 12.45 3,573,049 -0.27(-2.16%)
Mar 16, 2010 12.24 12.75 12.24 12.72 3,142,216 +0.47(+3.88%)
Mar 15, 2010 12.17 12.30 12.12 12.25 867,968 -0.06(-0.46%)
Mar 12, 2010 12.24 12.30 12.11 12.30 803,440 +0.07(+0.57%)
Mar 11, 2010 12.10 12.24 12.06 12.23 899,327 +0.07(+0.55%)
Mar 10, 2010 12.05 12.26 12.01 12.17 1,397,843 +0.08(+0.68%)
Mar 09, 2010 12.12 12.21 12.02 12.08 1,434,009 -0.06(-0.52%)
Mar 08, 2010 12.12 12.19 12.04 12.15 961,275 +0.05(+0.38%)
Mar 05, 2010 11.93 12.13 11.89 12.10 2,468,780 +0.19(+1.61%)
Mar 04, 2010 12.01 12.09 11.87 11.91 1,759,052 -0.04(-0.35%)
Mar 03, 2010 12.04 12.09 11.88 11.95 1,740,931 -0.04(-0.30%)
Mar 02, 2010 12.05 12.13 11.89 11.99 2,671,769 -0.08(-0.68%)
Mar 01, 2010 11.75 12.10 11.64 12.07 4,511,101 +0.55(+4.77%)
Feb 26, 2010 11.58 11.62 11.46 11.52 2,060,551 -0.04(-0.33%)
Feb 25, 2010 11.49 11.69 11.43 11.56 1,965,134 +0.03(+0.29%)
Feb 24, 2010 11.31 11.54 11.16 11.52 1,100,691 +0.27(+2.41%)
Feb 23, 2010 11.25 11.39 11.15 11.25 1,949,183 +0.02(+0.17%)
Feb 22, 2010 11.29 11.37 11.22 11.23 1,140,961 -0.01(-0.11%)
Feb 19, 2010 11.21 11.31 11.12 11.25 1,089,006 +0.04(+0.36%)
Feb 18, 2010 11.28 11.28 11.09 11.21 1,116,427 -0.10(-0.89%)
Feb 17, 2010 11.12 11.33 11.08 11.31 1,185,886 +0.27(+2.44%)
Feb 16, 2010 10.95 11.06 10.90 11.04 814,160 +0.14(+1.29%)
Feb 12, 2010 10.86 10.90 10.90 10.90 4,451,651 -0.03(-0.23%)
Feb 11, 2010 10.67 10.94 10.55 10.92 1,167,741 +0.19(+1.81%)
Feb 10, 2010 10.75 10.82 10.63 10.73 1,048,398 -0.08(-0.78%)
Feb 09, 2010 10.68 10.83 10.55 10.81 1,399,724 +0.26(+2.43%)
Feb 08, 2010 10.97 10.97 10.53 10.56 1,206,268 -0.10(-0.91%)
Feb 05, 2010 10.74 10.81 10.48 10.65 1,451,275 -0.04(-0.41%)
Feb 04, 2010 10.94 10.97 10.67 10.70 1,437,220 -0.28(-2.55%)
Feb 03, 2010 11.07 11.18 10.87 10.98 1,618,663 -0.16(-1.47%)
Feb 02, 2010 10.95 11.17 10.89 11.14 1,316,329 +0.16(+1.46%)
Feb 01, 2010 10.71 11.00 10.65 10.98 2,228,609 +0.36(+3.35%)
Jan 29, 2010 10.85 11.01 10.61 10.63 3,078,545 -0.22(-2.00%)
Jan 28, 2010 11.18 11.26 10.78 10.84 6,441,470 -0.15(-1.38%)
Jan 27, 2010 10.59 11.05 10.49 10.99 3,941,316 +0.34(+3.16%)
Jan 26, 2010 10.43 10.73 10.34 10.66 3,462,379 -0.13(-1.23%)
Jan 25, 2010 10.60 10.81 10.45 10.79 1,889,030 +0.24(+2.27%)
Jan 22, 2010 10.71 10.84 10.53 10.55 1,797,798 -0.13(-1.26%)
Jan 21, 2010 10.81 10.99 10.53 10.68 2,180,069 -0.08(-0.74%)
Jan 20, 2010 10.73 10.83 10.55 10.76 3,017,356 -0.37(-3.29%)
Jan 19, 2010 11.00 11.18 10.95 11.13 3,359,595 +0.09(+0.80%)
Jan 15, 2010 11.18 11.04 11.04 11.04 6,737,325 -0.08(-0.74%)
Jan 14, 2010 11.21 11.24 11.06 11.12 1,298,578 -0.09(-0.84%)
Jan 13, 2010 11.21 11.26 11.07 11.22 1,554,534 +0.07(+0.64%)
Jan 12, 2010 11.11 11.19 11.04 11.15 1,598,552 +0.00(+0.04%)
Jan 11, 2010 11.24 11.24 11.04 11.14 1,168,145 -0.09(-0.81%)
Jan 08, 2010 11.26 11.35 11.11 11.23 650,723 -0.01(-0.06%)
Jan 07, 2010 11.01 11.27 11.01 11.24 1,091,105 +0.15(+1.37%)
Jan 06, 2010 11.07 11.18 10.97 11.09 1,761,266 -0.02(-0.21%)
Jan 05, 2010 11.25 11.30 10.84 11.11 3,244,276 -0.12(-1.05%)
Jan 04, 2010 11.20 11.46 11.16 11.23 1,563,193 +0.08(+0.70%)
Dec 31, 2009 11.36 11.15 11.15 11.15 2,601,071 -0.18(-1.56%)
Dec 30, 2009 11.35 11.45 11.29 11.33 748,767 -0.08(-0.70%)
Dec 29, 2009 11.38 11.43 11.30 11.41 408,163 +0.02(+0.15%)
Dec 28, 2009 11.42 11.47 11.35 11.39 1,034,320 +0.02(+0.15%)
Dec 24, 2009 11.29 11.43 11.25 11.37 379,107 +0.07(+0.63%)
Dec 23, 2009 11.21 11.38 11.09 11.30 1,210,851 +0.11(+0.98%)
Dec 22, 2009 11.05 11.24 11.04 11.19 1,007,036 +0.14(+1.24%)
Dec 21, 2009 10.90 11.11 10.88 11.06 1,483,346 +0.17(+1.61%)
Dec 18, 2009 10.68 10.88 10.61 10.88 3,829,227 +0.26(+2.48%)
Dec 17, 2009 10.48 10.65 10.42 10.62 1,952,109 +0.09(+0.88%)
Dec 16, 2009 10.62 10.66 10.50 10.53 1,446,710 -0.01(-0.14%)
Dec 15, 2009 10.56 10.67 10.52 10.54 1,349,754 -0.02(-0.16%)
Dec 14, 2009 10.53 10.62 10.40 10.56 1,471,548 +0.06(+0.54%)
Dec 11, 2009 10.40 10.58 10.37 10.50 1,384,643 +0.13(+1.24%)
Dec 10, 2009 10.45 10.55 10.33 10.37 1,170,016 -0.07(-0.71%)
Dec 09, 2009 10.55 10.55 10.32 10.45 1,397,971 -0.09(-0.82%)
Dec 08, 2009 10.56 10.63 10.48 10.53 2,323,712 -0.08(-0.79%)
Dec 07, 2009 10.82 10.84 10.60 10.62 1,938,700 -0.17(-1.62%)
Dec 04, 2009 10.91 11.22 10.71 10.79 2,276,312 +0.02(+0.18%)
Dec 03, 2009 10.42 10.84 10.35 10.77 4,341,571 +0.44(+4.24%)
Dec 02, 2009 10.02 10.35 10.02 10.33 2,231,767 +0.35(+3.50%)
Dec 01, 2009 9.872 10.10 9.853 9.985 1,070,733 +0.16(+1.58%)
Nov 30, 2009 9.916 9.945 9.634 9.830 1,831,076 -0.12(-1.19%)
Nov 27, 2009 9.895 10.08 9.895 9.947 997,451 -0.20(-1.99%)
Nov 25, 2009 10.16 10.21 10.10 10.15 1,059,827 +0.05(+0.48%)
Nov 24, 2009 10.23 10.23 10.02 10.10 1,859,348 -0.08(-0.79%)
Nov 23, 2009 10.19 10.33 10.07 10.18 1,435,643 +0.14(+1.36%)
Nov 20, 2009 9.969 10.16 9.910 10.04 1,439,523 +0.05(+0.48%)
Nov 19, 2009 10.08 10.18 9.832 9.996 1,644,199 -0.18(-1.78%)
Nov 18, 2009 10.13 10.19 9.935 10.18 936,404 +0.08(+0.77%)
Nov 17, 2009 10.28 10.34 10.02 10.10 1,204,045 -0.21(-2.06%)
Nov 16, 2009 10.15 10.39 9.924 10.31 1,596,633 +0.24(+2.34%)
Nov 13, 2009 9.975 10.11 9.840 10.08 1,370,687 +0.09(+0.91%)
Nov 12, 2009 10.13 10.16 9.872 9.985 1,723,998 -0.13(-1.31%)
Nov 11, 2009 10.21 10.30 10.01 10.12 1,294,736 +0.01(+0.10%)
Nov 10, 2009 10.09 10.23 10.03 10.11 1,061,394 -0.02(-0.23%)
Nov 09, 2009 10.13 10.21 10.07 10.13 1,577,552 +0.10(+1.01%)
Nov 06, 2009 9.874 10.15 9.775 10.03 2,150,481 +0.28(+2.89%)
Nov 05, 2009 9.678 9.825 9.547 9.747 1,413,285 +0.08(+0.81%)
Nov 04, 2009 9.769 9.840 9.592 9.670 1,811,734 -0.03(-0.30%)
Nov 03, 2009 9.489 9.718 9.415 9.699 3,272,946 +0.16(+1.63%)
Nov 02, 2009 9.520 9.686 9.333 9.543 3,440,049 +0.13(+1.41%)
Oct 30, 2009 9.623 9.712 9.396 9.411 2,722,556 -0.27(-2.74%)
Oct 29, 2009 9.543 9.798 9.543 9.676 3,414,271 +0.26(+2.75%)
Oct 28, 2009 9.503 9.701 9.413 9.417 3,109,691 -0.27(-2.76%)
Oct 27, 2009 9.758 9.842 9.461 9.684 4,022,944 -0.08(-0.78%)
Oct 26, 2009 9.792 9.947 9.632 9.760 3,110,698 -0.05(-0.47%)
Oct 23, 2009 9.771 10.11 9.691 9.806 3,214,090 -0.21(-2.12%)
Oct 22, 2009 10.22 10.32 9.832 10.02 8,896,466 -0.71(-6.61%)
Oct 21, 2009 11.10 11.15 10.73 10.73 3,640,578 -0.36(-3.25%)
Oct 20, 2009 10.93 11.22 10.87 11.09 2,671,707 -0.04(-0.34%)
Oct 19, 2009 11.09 11.21 10.99 11.13 2,647,207 +0.10(+0.92%)
Oct 16, 2009 11.02 11.15 10.86 11.03 2,032,184 -0.02(-0.15%)
Oct 15, 2009 10.96 11.10 10.96 11.04 2,117,227 +0.05(+0.48%)
Oct 14, 2009 11.23 11.23 10.92 10.99 4,386,785 -0.21(-1.86%)
Oct 13, 2009 11.30 11.31 11.13 11.20 2,057,824 -0.11(-0.97%)
Oct 12, 2009 11.45 11.47 11.24 11.31 1,908,319 +0.08(+0.71%)
Oct 09, 2009 11.19 11.32 11.11 11.23 2,866,778 +0.07(+0.60%)
Oct 08, 2009 11.00 11.46 10.95 11.16 8,247,481 +0.47(+4.35%)
Oct 07, 2009 10.64 10.74 10.57 10.69 2,878,202 +0.05(+0.48%)
Oct 06, 2009 10.28 10.69 10.11 10.64 3,080,127 +0.38(+3.71%)
Oct 05, 2009 9.840 10.29 9.800 10.26 2,897,306 +0.43(+4.41%)
Oct 02, 2009 9.855 9.998 9.825 9.830 957,698 -0.13(-1.33%)
Oct 01, 2009 10.12 10.23 9.886 9.962 1,408,881 -0.23(-2.27%)
Sep 30, 2009 10.17 10.24 9.971 10.19 1,416,933 +0.00(+0.00%)
Sep 29, 2009 10.16 10.26 10.07 10.19 999,308 +0.01(+0.10%)
Sep 28, 2009 10.05 10.27 10.00 10.18 1,062,967 +0.14(+1.41%)
Sep 25, 2009 9.910 10.10 9.889 10.04 1,241,503 +0.08(+0.78%)
Sep 24, 2009 10.05 10.09 9.809 9.964 2,108,074 -0.08(-0.82%)
Sep 23, 2009 10.11 10.14 9.973 10.05 1,469,239 -0.08(-0.79%)
Sep 22, 2009 10.19 10.21 9.929 10.13 1,542,393 -0.01(-0.15%)
Sep 21, 2009 10.05 10.29 9.971 10.14 1,243,374 +0.01(+0.15%)
Sep 18, 2009 10.21 10.21 10.07 10.13 3,432,601 -0.04(-0.35%)
Sep 17, 2009 10.11 10.25 10.05 10.16 1,214,480 +0.01(+0.06%)
Sep 16, 2009 10.04 10.16 9.825 10.16 1,816,446 +0.11(+1.09%)
Sep 15, 2009 9.907 10.05 9.720 10.05 1,805,873 +0.10(+0.97%)
Sep 14, 2009 9.623 9.971 9.623 9.950 2,426,406 +0.25(+2.56%)
Sep 11, 2009 9.853 9.874 9.611 9.701 2,141,233 -0.13(-1.29%)
Sep 10, 2009 9.863 9.924 9.750 9.827 1,896,440 -0.05(-0.47%)
Sep 09, 2009 9.895 10.00 9.764 9.874 3,588,509 -0.14(-1.41%)
Sep 08, 2009 9.962 10.05 9.863 10.01 1,784,887 +0.09(+0.93%)
Sep 04, 2009 9.838 9.990 9.741 9.922 1,172,372 +0.04(+0.38%)
Sep 03, 2009 9.777 9.899 9.630 9.884 1,546,763 +0.16(+1.60%)
Sep 02, 2009 9.598 9.825 9.598 9.729 1,565,516 +0.09(+0.98%)
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.