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

Iconix Brand Group (NQ: ICON )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2009 8.630 9.080 8.420 8.850 676,454 +0.25(+2.91%)
Mar 30, 2009 8.760 8.760 8.380 8.600 699,706 -0.50(-5.49%)
Mar 26, 2009 8.750 9.280 8.490 9.100 586,083 +0.52(+6.06%)
Mar 25, 2009 8.450 8.780 8.130 8.580 519,753 +0.24(+2.88%)
Mar 24, 2009 8.760 8.890 8.290 8.340 697,011 -0.55(-6.19%)
Mar 23, 2009 8.565 8.890 8.260 8.890 764,841 +0.67(+8.15%)
Mar 20, 2009 7.630 8.500 7.630 8.220 740,320 -0.10(-1.20%)
Mar 19, 2009 8.560 8.560 8.040 8.320 755,226 +0.11(+1.34%)
Mar 18, 2009 8.050 8.280 7.910 8.210 1,041,035 +0.14(+1.73%)
Mar 17, 2009 7.920 8.260 7.870 8.070 933,115 +0.17(+2.15%)
Mar 16, 2009 8.140 8.240 7.850 7.900 565,530 -0.12(-1.50%)
Mar 13, 2009 7.690 8.180 7.420 8.020 431,385 +0.36(+4.70%)
Mar 12, 2009 7.640 7.710 7.130 7.660 1,394,510 +0.00(+0.00%)
Mar 11, 2009 7.580 7.900 7.310 7.660 675,169 +0.12(+1.59%)
Mar 10, 2009 7.080 7.930 6.910 7.540 789,601 +0.68(+9.91%)
Mar 09, 2009 7.050 7.330 6.730 6.860 545,069 -0.30(-4.19%)
Mar 06, 2009 6.910 7.200 6.760 7.160 1,101,812 +0.36(+5.29%)
Mar 05, 2009 7.330 7.510 6.770 6.800 921,022 -0.66(-8.85%)
Mar 04, 2009 7.500 7.780 7.295 7.460 838,970 -0.50(-6.28%)
Mar 02, 2009 7.960 8.170 7.930 7.960 1,009,014 -0.14(-1.73%)
Feb 27, 2009 7.590 8.415 7.530 8.100 1,009,358 +0.39(+5.06%)
Feb 26, 2009 7.750 8.220 7.690 7.710 1,069,351 +0.02(+0.26%)
Feb 25, 2009 8.440 8.620 7.660 7.690 2,107,897 -0.85(-9.95%)
Feb 24, 2009 8.830 8.830 7.130 8.540 1,960,957 -0.11(-1.27%)
Feb 23, 2009 8.520 8.890 8.200 8.650 1,202,826 +0.19(+2.25%)
Feb 20, 2009 8.390 8.500 8.180 8.460 578,600 -0.07(-0.82%)
Feb 19, 2009 8.930 8.930 8.420 8.530 499,827 -0.25(-2.85%)
Feb 18, 2009 8.680 9.060 8.540 8.780 341,670 +0.13(+1.50%)
Feb 17, 2009 8.850 8.940 8.630 8.650 345,144 -0.60(-6.49%)
Feb 13, 2009 9.330 9.550 9.090 9.250 514,516 -0.08(-0.86%)
Feb 12, 2009 8.770 9.420 8.660 9.330 447,727 +0.46(+5.19%)
Feb 11, 2009 8.550 9.140 8.540 8.870 613,513 +0.36(+4.23%)
Feb 10, 2009 8.620 8.830 8.480 8.510 612,994 -0.20(-2.30%)
Feb 09, 2009 8.530 8.840 8.440 8.710 279,875 +0.11(+1.28%)
Feb 06, 2009 8.350 9.000 8.280 8.600 488,724 +0.22(+2.63%)
Feb 05, 2009 7.800 8.420 7.790 8.380 227,576 +0.50(+6.35%)
Feb 04, 2009 7.940 8.270 7.850 7.880 325,162 -0.08(-1.01%)
Feb 03, 2009 7.900 8.090 7.640 7.960 929,264 +0.11(+1.40%)
Feb 02, 2009 8.120 8.270 7.650 7.850 927,344 -0.42(-5.08%)
Jan 30, 2009 8.870 8.920 8.160 8.270 449,054 -0.46(-5.27%)
Jan 29, 2009 9.100 9.360 8.720 8.730 388,672 -0.47(-5.11%)
Jan 28, 2009 9.020 9.610 8.820 9.200 378,549 +0.37(+4.19%)
Jan 27, 2009 8.740 9.030 8.510 8.830 210,605 +0.10(+1.15%)
Jan 26, 2009 8.530 9.080 8.350 8.730 269,551 +0.19(+2.22%)
Jan 23, 2009 8.330 8.728 8.260 8.540 534,225 -0.07(-0.81%)
Jan 22, 2009 8.530 9.000 8.190 8.610 338,998 -0.16(-1.82%)
Jan 21, 2009 8.150 8.860 7.950 8.770 544,421 +0.72(+8.94%)
Jan 20, 2009 8.550 8.600 8.000 8.050 669,909 -0.66(-7.58%)
Jan 16, 2009 8.420 8.920 8.220 8.710 370,067 +0.37(+4.44%)
Jan 15, 2009 8.230 8.600 7.585 8.340 714,696 +0.11(+1.34%)
Jan 14, 2009 8.970 8.970 7.910 8.230 908,994 -0.92(-10.05%)
Jan 13, 2009 8.820 9.180 8.790 9.150 554,236 +0.28(+3.16%)
Jan 12, 2009 9.000 9.060 8.660 8.870 454,543 -0.17(-1.88%)
Jan 09, 2009 9.720 9.720 9.030 9.040 488,610 -0.68(-7.00%)
Jan 08, 2009 9.530 9.810 9.240 9.720 434,329 +0.18(+1.89%)
Jan 07, 2009 9.620 9.890 9.320 9.540 470,033 -0.24(-2.45%)
Jan 06, 2009 9.810 9.880 9.502 9.780 320,727 +0.15(+1.56%)
Jan 05, 2009 9.530 9.790 9.160 9.630 553,925 +0.07(+0.73%)
Jan 02, 2009 9.800 9.800 9.030 9.560 456,720 -0.22(-2.25%)
Dec 31, 2008 9.160 9.880 9.120 9.780 592,205 +0.58(+6.30%)
Dec 30, 2008 9.010 9.230 8.580 9.200 444,826 +0.35(+3.95%)
Dec 29, 2008 8.890 8.940 8.590 8.850 290,681 -0.05(-0.56%)
Dec 26, 2008 8.740 8.910 8.440 8.900 127,411 +0.21(+2.42%)
Dec 24, 2008 8.340 8.700 8.340 8.690 140,150 +0.38(+4.57%)
Dec 23, 2008 8.920 9.130 8.250 8.310 626,331 -0.55(-6.21%)
Dec 22, 2008 9.150 9.490 8.470 8.860 431,757 -0.21(-2.32%)
Dec 19, 2008 9.260 9.770 8.940 9.070 1,059,470 +0.11(+1.23%)
Dec 18, 2008 9.040 9.370 8.790 8.960 484,551 -0.17(-1.86%)
Dec 17, 2008 8.830 9.220 8.720 9.130 653,290 +0.17(+1.90%)
Dec 16, 2008 8.400 9.000 8.080 8.960 422,195 +0.71(+8.61%)
Dec 15, 2008 8.690 9.060 8.050 8.250 618,356 -0.41(-4.73%)
Dec 12, 2008 8.070 8.740 7.950 8.660 376,052 +0.32(+3.84%)
Dec 11, 2008 9.050 9.050 8.193 8.340 392,664 -0.86(-9.35%)
Dec 10, 2008 8.990 9.390 8.990 9.200 423,882 +0.36(+4.07%)
Dec 09, 2008 9.110 9.580 8.800 8.840 656,604 -0.36(-3.91%)
Dec 08, 2008 8.940 9.330 8.770 9.200 953,572 +0.55(+6.36%)
Dec 05, 2008 8.450 8.790 8.120 8.650 1,345,908 +0.07(+0.82%)
Dec 04, 2008 8.320 9.190 7.980 8.580 613,551 +0.14(+1.66%)
Dec 03, 2008 7.949 8.510 7.770 8.440 768,000 +0.37(+4.58%)
Dec 02, 2008 7.930 8.110 7.120 8.070 854,916 +0.31(+3.99%)
Dec 01, 2008 8.200 8.300 7.720 7.760 1,133,072 -0.71(-8.38%)
Nov 28, 2008 7.590 8.510 7.510 8.470 398,557 +0.75(+9.72%)
Nov 26, 2008 6.610 7.750 6.610 7.720 558,521 +0.92(+13.53%)
Nov 25, 2008 6.610 7.010 6.430 6.800 600,566 +0.26(+3.98%)
Nov 24, 2008 5.910 6.690 5.810 6.540 792,968 +0.74(+12.76%)
Nov 21, 2008 5.910 6.230 5.110 5.800 1,270,320 +0.00(+0.00%)
Nov 20, 2008 6.200 6.470 5.560 5.800 1,370,757 -0.41(-6.60%)
Nov 19, 2008 7.720 7.720 6.180 6.210 1,056,556 -1.54(-19.87%)
Nov 18, 2008 7.790 7.980 7.000 7.750 1,214,664 -0.04(-0.51%)
Nov 17, 2008 8.640 9.190 7.790 7.790 747,570 -0.93(-10.67%)
Nov 14, 2008 9.290 9.420 8.680 8.720 481,415 -0.79(-8.31%)
Nov 13, 2008 9.510 9.790 8.290 9.510 905,704 +0.05(+0.53%)
Nov 12, 2008 9.830 10.11 9.130 9.460 1,211,027 -0.53(-5.31%)
Nov 11, 2008 10.18 10.28 9.710 9.990 606,558 -0.27(-2.63%)
Nov 10, 2008 10.97 10.97 10.02 10.26 831,369 -0.42(-3.93%)
Nov 07, 2008 10.50 10.74 10.12 10.68 1,054,184 +0.25(+2.40%)
Nov 06, 2008 10.70 10.91 10.18 10.43 550,734 -0.40(-3.69%)
Nov 05, 2008 10.74 11.16 10.58 10.83 745,967 -0.13(-1.19%)
Nov 04, 2008 11.52 11.58 10.96 10.96 1,013,798 -0.39(-3.44%)
Nov 03, 2008 11.81 11.98 10.55 11.35 1,291,485 +0.46(+4.22%)
Oct 31, 2008 9.890 10.91 9.490 10.89 992,618 +0.97(+9.78%)
Oct 30, 2008 9.390 9.980 9.010 9.920 729,871 +0.81(+8.89%)
Oct 29, 2008 8.240 9.360 8.130 9.110 939,349 +0.93(+11.37%)
Oct 28, 2008 7.510 8.190 7.150 8.180 1,018,331 +0.82(+11.14%)
Oct 27, 2008 7.380 7.610 6.930 7.360 462,009 -0.09(-1.21%)
Oct 24, 2008 7.790 7.830 6.560 7.450 1,020,025 -0.62(-7.68%)
Oct 23, 2008 8.750 8.790 7.860 8.070 835,018 -0.64(-7.35%)
Oct 22, 2008 8.640 8.920 8.300 8.710 706,725 -0.17(-1.91%)
Oct 21, 2008 9.250 9.400 8.880 8.880 586,588 -0.53(-5.63%)
Oct 20, 2008 9.160 9.670 9.000 9.410 705,398 +0.30(+3.29%)
Oct 17, 2008 8.830 9.690 8.560 9.110 1,971,909 -0.07(-0.76%)
Oct 16, 2008 9.490 10.01 8.940 9.180 2,134,176 -0.20(-2.13%)
Oct 15, 2008 9.990 10.17 9.360 9.380 1,402,871 -0.80(-7.86%)
Oct 14, 2008 11.61 11.61 9.930 10.18 1,032,543 -1.22(-10.70%)
Oct 13, 2008 11.08 11.40 10.43 11.40 862,131 +0.74(+6.94%)
Oct 10, 2008 9.060 10.69 8.790 10.66 1,697,050 +1.32(+14.13%)
Oct 09, 2008 10.52 10.96 9.240 9.340 827,982 -0.94(-9.14%)
Oct 08, 2008 10.17 11.07 9.530 10.28 1,120,270 +0.04(+0.39%)
Oct 07, 2008 11.68 11.68 10.22 10.24 1,338,205 -1.33(-11.50%)
Oct 06, 2008 11.78 11.82 10.26 11.57 1,699,656 -0.30(-2.53%)
Oct 03, 2008 13.48 13.79 11.85 11.87 1,724,820 -1.40(-10.55%)
Oct 02, 2008 13.80 13.98 12.96 13.27 2,331,607 -0.60(-4.33%)
Oct 01, 2008 12.92 14.13 12.69 13.87 1,447,555 +0.79(+6.04%)
Sep 30, 2008 12.21 13.32 12.12 13.08 2,172,944 +1.04(+8.64%)
Sep 29, 2008 12.53 12.98 11.56 12.04 1,848,116 -1.02(-7.81%)
Sep 26, 2008 13.01 13.40 12.62 13.06 1,587,513 -0.15(-1.14%)
Sep 25, 2008 13.57 13.60 12.76 13.21 1,802,762 -0.06(-0.45%)
Sep 24, 2008 14.18 14.35 12.75 13.27 1,736,603 -0.90(-6.35%)
Sep 23, 2008 13.35 14.40 13.05 14.17 3,457,841 +0.78(+5.83%)
Sep 22, 2008 13.03 14.00 12.77 13.39 7,302,339 +0.34(+2.61%)
Sep 19, 2008 12.80 14.38 12.26 13.05 3,586,889 +0.98(+8.12%)
Sep 18, 2008 11.08 12.07 10.82 12.07 2,874,971 +1.29(+11.97%)
Sep 17, 2008 10.56 11.03 10.27 10.78 2,624,214 -0.14(-1.28%)
Sep 16, 2008 11.37 11.37 10.39 10.92 2,557,149 -0.33(-2.93%)
Sep 15, 2008 12.00 12.25 11.24 11.25 735,755 -0.90(-7.41%)
Sep 12, 2008 12.23 12.33 11.98 12.15 494,298 -0.18(-1.46%)
Sep 11, 2008 12.05 12.57 11.85 12.33 1,558,660 +0.06(+0.49%)
Sep 10, 2008 12.59 12.59 11.85 12.27 727,396 -0.17(-1.37%)
Sep 09, 2008 12.92 13.26 12.36 12.44 660,719 -0.45(-3.49%)
Sep 08, 2008 13.57 13.87 12.74 12.89 1,015,859 -0.30(-2.27%)
Sep 05, 2008 13.03 13.34 12.84 13.19 372,833 +0.05(+0.38%)
Sep 04, 2008 13.48 13.60 12.98 13.14 481,695 -0.49(-3.60%)
Sep 03, 2008 13.40 13.97 13.27 13.63 1,015,253 +0.21(+1.56%)
Sep 02, 2008 13.22 13.81 13.17 13.42 884,491 +0.49(+3.79%)
Aug 29, 2008 13.29 13.85 12.92 12.93 850,334 -0.43(-3.22%)
Aug 28, 2008 13.13 13.40 12.78 13.36 412,346 +0.25(+1.91%)
Aug 27, 2008 13.01 13.35 12.95 13.11 445,854 +0.13(+1.00%)
Aug 26, 2008 12.96 13.17 12.75 12.98 590,805 +0.03(+0.23%)
Aug 25, 2008 13.11 13.12 12.71 12.95 612,192 -0.24(-1.82%)
Aug 22, 2008 13.38 13.68 12.99 13.19 471,709 -0.08(-0.60%)
Aug 21, 2008 13.20 13.38 13.01 13.27 562,133 -0.09(-0.67%)
Aug 20, 2008 13.23 13.71 13.15 13.36 588,237 +0.17(+1.29%)
Aug 19, 2008 13.72 13.77 12.96 13.19 1,199,142 -0.67(-4.83%)
Aug 18, 2008 13.64 14.17 13.27 13.86 1,177,155 +0.36(+2.67%)
Aug 15, 2008 13.50 13.72 13.23 13.50 634,331 +0.15(+1.12%)
Aug 14, 2008 13.10 13.58 13.10 13.35 709,059 +0.14(+1.06%)
Aug 13, 2008 13.37 13.87 12.88 13.21 1,471,661 -0.84(-5.98%)
Aug 12, 2008 13.87 14.36 13.57 14.05 1,094,754 +0.07(+0.50%)
Aug 11, 2008 13.35 14.18 13.35 13.98 1,238,395 +0.60(+4.48%)
Aug 08, 2008 12.72 13.50 12.66 13.38 1,053,351 +0.65(+5.11%)
Aug 07, 2008 13.23 13.27 12.71 12.73 948,337 -0.66(-4.93%)
Aug 06, 2008 13.32 13.87 13.23 13.39 1,432,510 -0.06(-0.45%)
Aug 05, 2008 12.74 13.71 12.38 13.45 1,921,489 +1.27(+10.43%)
Aug 04, 2008 12.30 12.74 11.75 12.18 1,459,902 +0.08(+0.66%)
Aug 01, 2008 11.84 12.34 11.84 12.10 1,931,225 +0.10(+0.83%)
Jul 31, 2008 12.16 12.25 11.77 12.00 1,257,738 +0.28(+2.39%)
Jul 30, 2008 11.38 11.84 11.29 11.72 1,407,005 +0.42(+3.72%)
Jul 29, 2008 11.30 11.33 10.96 11.30 705,364 +0.27(+2.45%)
Jul 28, 2008 11.58 11.75 10.95 11.03 1,243,295 -0.57(-4.91%)
Jul 25, 2008 11.80 11.97 11.51 11.60 576,530 -0.06(-0.51%)
Jul 24, 2008 12.32 12.40 11.59 11.66 830,222 -0.60(-4.89%)
Jul 23, 2008 12.26 12.41 12.05 12.26 1,151,227 -0.04(-0.33%)
Jul 22, 2008 11.75 12.49 11.48 12.30 2,547,997 +0.55(+4.68%)
Jul 21, 2008 11.47 11.81 11.40 11.75 916,806 +0.30(+2.62%)
Jul 18, 2008 11.57 11.58 11.08 11.45 1,025,097 -0.06(-0.52%)
Jul 17, 2008 11.37 11.52 11.08 11.51 1,128,037 +0.21(+1.86%)
Jul 16, 2008 10.58 11.38 10.53 11.30 1,378,353 +0.84(+8.03%)
Jul 15, 2008 11.00 11.00 10.26 10.46 4,055,617 -0.65(-5.85%)
Jul 14, 2008 11.88 12.17 11.07 11.11 1,627,810 -0.61(-5.20%)
Jul 11, 2008 11.34 11.89 11.12 11.72 1,905,423 +0.27(+2.36%)
Jul 10, 2008 11.95 12.14 11.35 11.45 2,068,055 -0.53(-4.42%)
Jul 09, 2008 12.66 12.69 11.94 11.98 919,804 -0.55(-4.39%)
Jul 08, 2008 11.81 12.59 11.81 12.53 1,478,327 +0.69(+5.83%)
Jul 07, 2008 12.04 12.22 11.82 11.84 1,066,470 -0.11(-0.92%)
Jul 04, 2008 12.05 12.14 11.70 11.95 677,681 +0.00(+0.00%)
Jul 03, 2008 12.05 12.14 11.70 11.95 677,681 -0.05(-0.42%)
Jul 02, 2008 12.33 12.50 11.99 12.00 1,059,760 -0.29(-2.36%)
Jul 01, 2008 12.07 12.49 11.75 12.29 1,930,633 +0.21(+1.74%)
Jun 30, 2008 12.10 12.35 11.95 12.08 1,184,658 +0.05(+0.42%)
Jun 27, 2008 11.87 12.14 11.87 12.03 2,139,679 +0.15(+1.26%)
Jun 26, 2008 12.37 12.37 11.86 11.88 900,452 -0.62(-4.96%)
Jun 25, 2008 12.48 12.84 12.45 12.50 920,963 +0.01(+0.08%)
Jun 24, 2008 12.57 12.88 12.45 12.49 974,818 -0.19(-1.50%)
Jun 23, 2008 12.95 12.97 12.66 12.68 678,367 -0.24(-1.86%)
Jun 20, 2008 13.41 13.67 12.78 12.92 2,149,226 -0.52(-3.87%)
Jun 19, 2008 13.37 13.55 12.94 13.44 1,899,307 +0.03(+0.22%)
Jun 18, 2008 13.98 14.07 13.17 13.41 2,526,198 -0.59(-4.21%)
Jun 17, 2008 13.70 14.09 13.50 14.00 1,722,437 +0.32(+2.34%)
Jun 16, 2008 13.38 13.73 13.18 13.68 1,387,983 +0.22(+1.63%)
Jun 13, 2008 12.93 13.54 12.85 13.46 2,653,816 +0.68(+5.32%)
Jun 12, 2008 12.41 13.06 12.41 12.78 2,299,574 +0.50(+4.07%)
Jun 11, 2008 12.80 12.88 12.03 12.28 3,131,702 -0.55(-4.29%)
Jun 10, 2008 12.92 13.09 12.64 12.83 1,579,426 -0.07(-0.54%)
Jun 09, 2008 12.34 13.61 12.25 12.90 2,566,361 +0.08(+0.62%)
Jun 06, 2008 13.30 13.38 12.77 12.82 1,041,649 -0.75(-5.53%)
Jun 05, 2008 13.50 13.88 13.24 13.57 2,545,332 +0.05(+0.37%)
Jun 04, 2008 13.64 13.73 12.70 13.52 2,538,813 -0.20(-1.46%)
Jun 03, 2008 14.12 14.12 13.56 13.72 732,224 -0.32(-2.28%)
Jun 02, 2008 14.40 14.63 13.95 14.04 896,375 -0.46(-3.17%)
May 30, 2008 14.65 14.65 14.33 14.50 825,351 -0.02(-0.14%)
May 29, 2008 14.30 14.86 14.09 14.52 964,132 +0.18(+1.26%)
May 28, 2008 14.08 14.49 13.97 14.34 1,272,717 +0.34(+2.43%)
May 27, 2008 13.53 14.18 13.53 14.00 1,184,101 +0.48(+3.55%)
May 26, 2008 13.27 13.61 13.21 13.52 1,299,662 +0.00(+0.00%)
May 23, 2008 13.27 13.61 13.21 13.52 1,299,662 +0.25(+1.88%)
May 22, 2008 13.48 13.65 13.25 13.27 1,032,299 -0.23(-1.70%)
May 21, 2008 13.79 13.88 13.31 13.50 1,975,440 -0.09(-0.66%)
May 20, 2008 13.70 13.85 13.35 13.59 1,176,451 -0.08(-0.59%)
May 19, 2008 14.31 14.49 13.52 13.67 2,061,199 -0.62(-4.34%)
May 16, 2008 14.65 14.82 14.29 14.29 839,126 -0.29(-1.99%)
May 15, 2008 14.99 15.26 14.50 14.58 1,393,692 -0.44(-2.93%)
May 14, 2008 14.46 15.25 14.41 15.02 1,914,926 +0.59(+4.09%)
May 13, 2008 14.50 14.60 14.06 14.43 1,669,644 -0.07(-0.48%)
May 12, 2008 14.18 14.58 14.00 14.50 2,353,855 +0.39(+2.76%)
May 09, 2008 14.20 14.30 14.00 14.11 1,058,957 -0.13(-0.91%)
May 08, 2008 14.64 14.77 14.16 14.24 1,036,014 -0.30(-2.06%)
May 07, 2008 14.69 14.95 14.43 14.54 874,113 -0.12(-0.82%)
May 06, 2008 14.41 14.79 14.01 14.66 1,033,401 +0.21(+1.45%)
May 05, 2008 15.27 15.46 14.35 14.45 1,147,751 -0.99(-6.41%)
May 02, 2008 15.72 15.99 15.35 15.44 1,338,276 -0.35(-2.22%)
May 01, 2008 17.19 17.20 14.88 15.79 3,108,898 -0.13(-0.82%)
Apr 30, 2008 15.93 16.75 15.75 15.92 2,210,438 -0.06(-0.38%)
Apr 29, 2008 15.86 16.33 15.43 15.98 1,796,089 -0.02(-0.12%)
Apr 28, 2008 16.43 16.70 15.50 16.00 1,793,750 -0.48(-2.91%)
Apr 25, 2008 16.60 16.85 16.11 16.48 1,293,036 -0.02(-0.12%)
Apr 24, 2008 15.40 16.85 15.40 16.50 1,984,561 +1.15(+7.49%)
Apr 23, 2008 15.20 15.50 15.00 15.35 1,148,164 +0.23(+1.52%)
Apr 22, 2008 15.99 16.08 15.03 15.12 934,132 -0.87(-5.44%)
Apr 21, 2008 15.84 16.10 15.81 15.99 594,122 -0.01(-0.06%)
Apr 18, 2008 16.18 16.49 15.69 16.00 1,659,029 +0.08(+0.50%)
Apr 17, 2008 16.00 16.18 15.72 15.92 712,844 -0.17(-1.06%)
Apr 16, 2008 16.12 16.22 15.89 16.09 1,112,306 -0.08(-0.49%)
Apr 15, 2008 16.52 16.59 15.68 16.17 1,704,268 -0.33(-2.00%)
Apr 14, 2008 16.70 16.83 16.30 16.50 871,268 -0.27(-1.61%)
Apr 11, 2008 16.83 17.76 16.60 16.77 1,104,861 -0.71(-4.06%)
Apr 10, 2008 17.41 17.92 17.23 17.48 778,648 -0.02(-0.11%)
Apr 09, 2008 18.32 18.49 17.44 17.50 768,387 -0.76(-4.16%)
Apr 08, 2008 18.03 18.65 17.94 18.26 558,839 +0.05(+0.27%)
Apr 07, 2008 19.02 19.23 18.20 18.21 644,477 -0.64(-3.40%)
Apr 04, 2008 18.67 19.21 18.27 18.85 889,282 +0.23(+1.24%)
Apr 03, 2008 17.95 18.78 17.88 18.62 886,578 +0.48(+2.65%)
Apr 02, 2008 18.61 18.88 18.08 18.14 597,289 -0.35(-1.89%)
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.