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

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 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, 2010 9.451 9.611 9.308 9.326 14,869,118 -0.10(-1.04%)
Jun 29, 2010 9.611 9.673 9.371 9.424 12,237,072 -0.36(-3.64%)
Jun 25, 2010 9.860 9.913 9.717 9.780 14,386,120 -0.02(-0.18%)
Jun 24, 2010 9.931 10.00 9.780 9.797 7,619,462 -0.17(-1.69%)
Jun 23, 2010 9.931 10.01 9.860 9.966 13,132,288 +0.01(+0.09%)
Jun 22, 2010 10.26 10.31 9.922 9.957 15,417,667 -0.30(-2.95%)
Jun 21, 2010 10.32 10.36 10.09 10.26 19,906,504 +0.06(+0.61%)
Jun 18, 2010 10.08 10.30 10.05 10.20 15,549,471 +0.10(+0.97%)
Jun 17, 2010 9.948 10.26 9.922 10.10 20,497,660 +0.19(+1.88%)
Jun 16, 2010 9.957 10.05 9.860 9.913 12,658,387 -0.17(-1.67%)
Jun 15, 2010 9.815 10.10 9.771 10.08 15,217,263 +0.36(+3.66%)
Jun 14, 2010 9.753 9.931 9.717 9.726 11,110,674 +0.07(+0.74%)
Jun 11, 2010 9.424 9.673 9.380 9.655 10,125,331 +0.15(+1.59%)
Jun 10, 2010 9.317 9.504 9.317 9.504 9,152,519 +0.27(+2.89%)
Jun 09, 2010 9.388 9.451 9.219 9.237 9,780,032 -0.13(-1.35%)
Jun 08, 2010 9.468 9.522 9.255 9.364 10,208,262 -0.06(-0.64%)
Jun 07, 2010 9.522 9.691 9.397 9.424 13,412,380 -0.09(-0.93%)
Jun 04, 2010 9.620 9.735 9.477 9.513 16,483,784 -0.27(-2.73%)
Jun 03, 2010 9.646 9.824 9.611 9.780 11,440,975 +0.17(+1.76%)
Jun 02, 2010 9.451 9.620 9.380 9.611 10,842,768 +0.21(+2.27%)
Jun 01, 2010 9.557 9.637 9.388 9.397 9,174,246 -0.16(-1.67%)
May 28, 2010 9.548 9.646 9.442 9.557 10,613,377 +0.01(+0.09%)
May 27, 2010 9.477 9.611 9.424 9.548 16,757,610 +0.20(+2.09%)
May 26, 2010 9.148 9.415 8.988 9.353 20,487,932 +0.21(+2.33%)
May 25, 2010 8.917 9.175 8.908 9.139 20,411,092 +0.03(+0.29%)
May 24, 2010 9.077 9.255 9.077 9.113 13,084,523 +0.01(+0.07%)
May 21, 2010 8.979 9.246 8.899 9.106 16,115,129 -0.10(-1.13%)
May 20, 2010 9.203 9.362 9.148 9.211 18,190,174 -0.13(-1.43%)
May 19, 2010 9.397 9.495 9.299 9.344 12,561,217 -0.11(-1.13%)
May 18, 2010 9.557 9.664 9.397 9.451 16,138,158 -0.11(-1.12%)
May 17, 2010 9.477 9.566 9.317 9.557 13,181,827 +0.05(+0.56%)
May 14, 2010 9.682 9.682 9.397 9.504 15,794,133 -0.24(-2.46%)
May 13, 2010 9.868 9.913 9.708 9.744 11,807,911 -0.14(-1.44%)
May 12, 2010 9.673 9.931 9.593 9.886 17,835,118 +0.20(+2.02%)
May 11, 2010 9.691 9.806 9.557 9.691 15,212,297 +0.01(+0.09%)
May 10, 2010 9.682 9.913 9.628 9.682 15,090,337 +0.29(+3.12%)
May 07, 2010 9.682 9.940 9.277 9.388 46,464,584 +0.06(+0.67%)
May 06, 2010 9.557 9.628 8.882 9.326 24,051,086 -0.23(-2.42%)
May 05, 2010 9.473 9.717 9.433 9.557 27,812,388 -0.18(-1.83%)
May 04, 2010 9.895 9.904 9.628 9.735 17,329,792 -0.18(-1.79%)
May 03, 2010 9.877 9.931 9.753 9.913 15,023,263 +0.06(+0.63%)
Apr 30, 2010 9.984 9.984 9.780 9.851 16,539,651 -0.16(-1.60%)
Apr 29, 2010 9.957 10.05 9.868 10.01 22,640,204 +0.29(+3.02%)
Apr 28, 2010 10.16 10.20 9.575 9.717 48,977,928 -0.45(-4.46%)
Apr 27, 2010 10.30 10.32 10.07 10.17 19,649,264 -0.12(-1.21%)
Apr 26, 2010 10.30 10.33 10.13 10.30 17,433,656 -0.02(-0.17%)
Apr 23, 2010 10.34 10.35 10.21 10.31 17,339,144 +0.01(+0.09%)
Apr 22, 2010 10.44 10.46 10.24 10.30 21,306,960 -0.14(-1.36%)
Apr 21, 2010 10.54 10.58 10.41 10.45 10,980,211 -0.11(-1.01%)
Apr 20, 2010 10.41 10.62 10.35 10.55 15,861,723 +0.16(+1.54%)
Apr 19, 2010 10.38 10.46 10.25 10.39 15,297,238 -0.09(-0.85%)
Apr 16, 2010 10.46 10.60 10.31 10.48 27,436,816 +0.11(+1.03%)
Apr 15, 2010 10.50 10.62 10.26 10.38 41,626,168 -0.20(-1.93%)
Apr 14, 2010 10.92 10.97 10.57 10.58 32,493,618 -0.33(-3.02%)
Apr 13, 2010 11.11 11.18 10.83 10.91 21,540,808 -0.20(-1.84%)
Apr 12, 2010 11.11 11.17 11.02 11.11 13,413,589 +0.02(+0.16%)
Apr 09, 2010 10.81 11.11 10.81 11.10 13,639,097 +0.32(+2.97%)
Apr 08, 2010 10.72 10.86 10.63 10.78 12,220,653 +0.01(+0.08%)
Apr 07, 2010 10.68 10.79 10.62 10.77 13,746,710 +0.04(+0.33%)
Apr 06, 2010 10.67 10.83 10.65 10.73 13,476,672 +0.04(+0.33%)
Apr 05, 2010 10.67 10.75 10.62 10.70 10,125,005 +0.10(+0.92%)
Apr 01, 2010 10.74 10.60 10.60 10.60 14,318,402 -0.12(-1.08%)
Mar 31, 2010 10.67 10.77 10.58 10.71 8,328,778 +0.02(+0.17%)
Mar 30, 2010 10.61 10.74 10.54 10.70 9,974,295 +0.12(+1.09%)
Mar 29, 2010 10.67 10.73 10.56 10.58 7,815,046 -0.06(-0.58%)
Mar 26, 2010 10.53 10.71 10.49 10.64 7,931,464 +0.14(+1.35%)
Mar 25, 2010 10.63 10.76 10.50 10.50 17,307,962 -0.11(-1.01%)
Mar 24, 2010 10.71 10.71 10.54 10.61 11,791,263 -0.04(-0.33%)
Mar 23, 2010 10.61 10.73 10.56 10.64 12,034,871 +0.01(+0.08%)
Mar 22, 2010 10.54 10.70 10.46 10.63 11,505,674 +0.12(+1.18%)
Mar 19, 2010 10.67 10.74 10.38 10.51 17,750,050 -0.12(-1.17%)
Mar 18, 2010 10.46 10.83 10.42 10.63 29,999,614 +0.15(+1.44%)
Mar 17, 2010 10.30 10.54 10.29 10.48 17,762,288 +0.13(+1.29%)
Mar 16, 2010 10.24 10.37 10.19 10.35 18,690,822 +0.09(+0.87%)
Mar 15, 2010 10.19 10.29 10.09 10.26 12,358,005 +0.06(+0.61%)
Mar 12, 2010 10.23 10.30 10.09 10.20 20,506,674 -0.04(-0.35%)
Mar 11, 2010 9.966 10.27 9.917 10.23 20,858,038 +0.29(+2.95%)
Mar 10, 2010 9.895 10.02 9.868 9.940 13,451,082 +0.06(+0.63%)
Mar 09, 2010 9.860 9.966 9.824 9.877 10,724,631 +0.00(+0.00%)
Mar 08, 2010 9.806 9.886 9.735 9.877 10,160,592 +0.07(+0.73%)
Mar 05, 2010 9.860 9.860 9.726 9.806 15,184,264 +0.00(+0.00%)
Mar 04, 2010 9.788 9.806 9.628 9.806 16,412,197 +0.05(+0.55%)
Mar 03, 2010 9.602 9.860 9.584 9.753 22,368,062 +0.14(+1.48%)
Mar 02, 2010 9.548 9.735 9.548 9.611 21,720,586 -0.12(-1.19%)
Mar 01, 2010 9.548 9.731 9.513 9.726 17,508,590 +0.28(+2.92%)
Feb 26, 2010 9.468 9.611 9.433 9.451 14,435,809 -0.08(-0.84%)
Feb 25, 2010 9.415 9.557 9.308 9.531 17,139,884 +0.01(+0.09%)
Feb 24, 2010 9.397 9.602 9.397 9.522 12,488,124 +0.14(+1.52%)
Feb 23, 2010 9.451 9.575 9.335 9.380 14,657,102 -0.07(-0.75%)
Feb 22, 2010 9.602 9.628 9.442 9.451 17,033,322 -0.14(-1.48%)
Feb 19, 2010 9.602 9.806 9.575 9.593 22,524,062 -0.05(-0.55%)
Feb 18, 2010 9.842 9.851 9.566 9.646 24,550,950 -0.13(-1.36%)
Feb 17, 2010 9.674 9.832 9.639 9.780 22,547,708 +0.12(+1.27%)
Feb 16, 2010 9.753 9.780 9.626 9.657 16,782,804 -0.09(-0.90%)
Feb 12, 2010 9.622 9.744 9.744 9.744 22,395,158 +0.04(+0.36%)
Feb 11, 2010 9.385 9.815 9.341 9.709 64,251,880 +0.85(+9.61%)
Feb 10, 2010 8.902 9.034 8.850 8.858 47,874,036 +0.04(+0.49%)
Feb 09, 2010 8.859 8.955 8.788 8.815 23,318,200 -0.10(-1.08%)
Feb 08, 2010 8.902 9.052 8.832 8.911 11,867,321 -0.04(-0.49%)
Feb 05, 2010 8.964 9.060 8.780 8.955 17,422,580 +0.04(+0.49%)
Feb 04, 2010 9.139 9.148 8.876 8.911 14,198,773 -0.26(-2.87%)
Feb 03, 2010 9.043 9.262 8.999 9.174 24,289,708 +0.18(+2.05%)
Feb 02, 2010 8.841 8.999 8.815 8.990 17,210,102 +0.15(+1.69%)
Feb 01, 2010 8.876 8.911 8.797 8.841 15,928,123 -0.07(-0.79%)
Jan 29, 2010 9.043 9.122 8.859 8.911 15,709,130 -0.08(-0.88%)
Jan 28, 2010 9.069 9.131 8.920 8.990 21,306,160 -0.10(-1.06%)
Jan 27, 2010 8.745 9.113 8.727 9.087 27,020,128 +0.31(+3.50%)
Jan 26, 2010 8.867 8.920 8.710 8.780 48,026,020 -0.10(-1.09%)
Jan 25, 2010 9.104 9.201 8.867 8.876 34,835,744 -0.21(-2.36%)
Jan 22, 2010 9.262 9.332 9.034 9.091 14,376,306 -0.20(-2.12%)
Jan 21, 2010 9.499 9.595 9.183 9.288 21,911,068 -0.20(-2.13%)
Jan 20, 2010 9.455 9.516 9.315 9.490 27,388,418 -0.02(-0.18%)
Jan 19, 2010 9.560 9.604 9.429 9.508 19,257,860 -0.04(-0.46%)
Jan 15, 2010 9.666 9.552 9.552 9.552 25,585,362 +0.03(+0.28%)
Jan 14, 2010 9.464 9.604 9.464 9.525 12,142,637 -0.04(-0.46%)
Jan 13, 2010 9.560 9.626 9.477 9.569 16,231,977 +0.12(+1.30%)
Jan 12, 2010 9.385 9.508 9.315 9.446 24,514,884 -0.11(-1.10%)
Jan 11, 2010 9.569 9.630 9.499 9.552 9,990,827 -0.01(-0.09%)
Jan 08, 2010 9.622 9.692 9.543 9.560 12,545,829 -0.08(-0.82%)
Jan 07, 2010 9.736 9.815 9.588 9.639 17,547,440 -0.24(-2.40%)
Jan 06, 2010 9.876 9.981 9.832 9.876 7,453,896 -0.05(-0.53%)
Jan 05, 2010 9.860 9.964 9.832 9.929 12,958,817 +0.02(+0.18%)
Jan 04, 2010 9.850 10.04 9.780 9.911 10,610,702 +0.17(+1.71%)
Dec 31, 2009 9.955 9.744 9.744 9.744 6,763,149 -0.25(-2.46%)
Dec 30, 2009 9.902 10.02 9.841 9.990 7,900,534 +0.09(+0.89%)
Dec 29, 2009 10.02 10.03 9.894 9.902 5,461,503 -0.08(-0.79%)
Dec 28, 2009 10.08 10.08 9.920 9.981 6,126,347 -0.05(-0.52%)
Dec 24, 2009 10.04 10.06 9.911 10.03 3,785,797 +0.07(+0.70%)
Dec 23, 2009 9.516 9.999 9.490 9.964 18,084,530 +0.43(+4.51%)
Dec 22, 2009 9.683 9.709 9.473 9.534 12,190,784 -0.10(-1.00%)
Dec 21, 2009 9.718 9.780 9.560 9.630 8,862,834 -0.07(-0.72%)
Dec 18, 2009 9.543 9.718 9.473 9.701 13,856,873 +0.26(+2.79%)
Dec 17, 2009 9.543 9.543 9.367 9.438 8,723,352 -0.12(-1.28%)
Dec 16, 2009 9.481 9.630 9.481 9.560 10,802,739 +0.10(+1.02%)
Dec 15, 2009 9.473 9.613 9.341 9.464 9,287,529 -0.04(-0.37%)
Dec 14, 2009 9.507 9.653 9.464 9.499 10,464,846 +0.07(+0.74%)
Dec 11, 2009 9.569 9.604 9.411 9.429 14,482,018 -0.01(-0.09%)
Dec 10, 2009 9.490 9.543 9.306 9.438 14,026,135 -0.03(-0.28%)
Dec 09, 2009 9.455 9.552 9.315 9.464 12,948,104 +0.04(+0.47%)
Dec 08, 2009 9.402 9.560 9.323 9.420 16,500,325 -0.17(-1.74%)
Dec 07, 2009 9.692 9.744 9.560 9.587 14,723,656 -0.09(-0.91%)
Dec 04, 2009 9.929 9.964 9.516 9.674 29,887,616 -0.24(-2.39%)
Dec 03, 2009 9.999 10.09 9.894 9.911 15,471,466 -0.04(-0.35%)
Dec 02, 2009 10.21 10.23 9.929 9.946 19,324,612 -0.28(-2.74%)
Dec 01, 2009 10.05 10.31 10.05 10.23 15,198,907 +0.24(+2.37%)
Nov 30, 2009 10.05 10.15 9.911 9.990 13,459,928 -0.17(-1.67%)
Nov 27, 2009 10.03 10.32 9.920 10.16 11,646,129 +0.02(+0.21%)
Nov 25, 2009 9.999 10.24 9.990 10.14 9,795,383 +0.14(+1.40%)
Nov 24, 2009 10.04 10.11 9.920 9.999 10,877,776 -0.04(-0.44%)
Nov 23, 2009 10.13 10.15 9.964 10.04 15,621,368 +0.06(+0.62%)
Nov 20, 2009 10.01 10.14 9.929 9.981 14,003,248 -0.17(-1.64%)
Nov 19, 2009 10.32 10.36 10.06 10.15 24,032,038 -0.26(-2.53%)
Nov 18, 2009 10.37 10.44 10.20 10.41 19,711,146 +0.16(+1.54%)
Nov 17, 2009 10.24 10.26 10.06 10.25 11,600,238 -0.03(-0.26%)
Nov 16, 2009 10.29 10.45 10.21 10.28 17,805,070 +0.03(+0.26%)
Nov 13, 2009 10.19 10.29 10.09 10.25 23,961,728 +0.22(+2.19%)
Nov 12, 2009 10.11 10.26 9.946 10.03 35,984,868 +0.05(+0.53%)
Nov 11, 2009 10.10 10.17 9.692 9.981 34,137,284 -0.04(-0.35%)
Nov 10, 2009 10.31 10.32 9.955 10.02 23,282,710 -0.11(-1.04%)
Nov 09, 2009 10.11 10.17 9.990 10.12 24,974,146 +0.25(+2.58%)
Nov 06, 2009 9.911 10.03 9.762 9.867 30,463,012 +0.33(+3.50%)
Nov 05, 2009 9.595 9.666 9.442 9.534 25,113,054 +0.17(+1.78%)
Nov 04, 2009 9.385 9.477 9.306 9.367 17,231,742 +0.05(+0.57%)
Nov 03, 2009 9.056 9.350 8.990 9.315 32,839,440 +0.22(+2.41%)
Nov 02, 2009 9.481 9.543 9.060 9.095 37,308,868 -0.40(-4.25%)
Oct 30, 2009 9.797 9.815 9.473 9.499 23,566,150 -0.23(-2.34%)
Oct 29, 2009 9.771 9.815 9.516 9.727 41,870,164 -0.26(-2.63%)
Oct 28, 2009 10.27 10.30 9.955 9.990 20,499,962 -0.26(-2.57%)
Oct 27, 2009 10.56 10.67 10.18 10.25 21,907,946 -0.31(-2.91%)
Oct 26, 2009 10.70 10.83 10.50 10.56 11,449,480 -0.14(-1.31%)
Oct 23, 2009 10.80 11.10 10.63 10.70 16,037,643 -0.18(-1.61%)
Oct 22, 2009 10.79 10.95 10.72 10.88 9,038,510 +0.06(+0.57%)
Oct 21, 2009 10.93 11.13 10.81 10.81 9,502,439 -0.11(-1.04%)
Oct 20, 2009 10.85 11.03 10.81 10.93 11,548,610 -0.06(-0.56%)
Oct 19, 2009 10.92 11.03 10.82 10.99 11,112,569 +0.17(+1.54%)
Oct 16, 2009 10.93 10.93 10.67 10.82 13,293,420 -0.15(-1.36%)
Oct 15, 2009 11.07 11.18 10.90 10.97 15,547,297 -0.18(-1.57%)
Oct 14, 2009 10.99 11.18 10.94 11.15 9,583,934 +0.19(+1.76%)
Oct 13, 2009 10.95 11.09 10.80 10.95 11,396,521 +0.08(+0.73%)
Oct 12, 2009 11.21 11.26 10.76 10.88 20,931,006 -0.23(-2.05%)
Oct 09, 2009 11.31 11.31 11.05 11.10 11,664,227 -0.20(-1.78%)
Oct 08, 2009 11.14 11.37 11.02 11.31 19,695,084 +0.27(+2.46%)
Oct 07, 2009 10.74 11.05 10.73 11.03 14,219,834 +0.32(+3.03%)
Oct 06, 2009 10.53 10.77 10.48 10.71 14,020,502 +0.29(+2.78%)
Oct 05, 2009 10.46 10.57 10.38 10.42 12,637,022 +0.01(+0.08%)
Oct 02, 2009 10.40 10.61 10.39 10.41 13,965,139 -0.14(-1.33%)
Oct 01, 2009 10.74 10.80 10.39 10.55 21,769,414 -0.32(-2.91%)
Sep 30, 2009 11.00 11.03 10.77 10.87 18,189,430 -0.03(-0.24%)
Sep 29, 2009 10.85 11.11 10.83 10.89 16,049,352 +0.01(+0.08%)
Sep 28, 2009 10.94 11.08 10.83 10.88 14,446,327 +0.04(+0.32%)
Sep 25, 2009 10.78 10.93 10.67 10.85 12,580,174 +0.08(+0.73%)
Sep 24, 2009 10.99 11.07 10.66 10.77 11,020,339 -0.20(-1.84%)
Sep 23, 2009 10.93 11.15 10.88 10.97 18,528,984 +0.13(+1.21%)
Sep 22, 2009 10.87 10.95 10.60 10.84 15,045,644 +0.06(+0.57%)
Sep 21, 2009 10.20 10.82 10.20 10.78 23,935,810 +0.44(+4.24%)
Sep 18, 2009 10.62 10.68 10.34 10.34 19,104,846 -0.21(-1.99%)
Sep 17, 2009 10.38 10.66 10.21 10.55 19,151,436 +0.23(+2.21%)
Sep 16, 2009 10.20 10.35 9.999 10.32 22,698,434 +0.20(+1.99%)
Sep 15, 2009 10.34 10.34 9.990 10.12 17,511,882 -0.18(-1.70%)
Sep 14, 2009 10.35 10.50 10.25 10.30 13,640,309 -0.08(-0.76%)
Sep 11, 2009 10.23 10.44 10.17 10.38 24,826,068 +0.21(+2.07%)
Sep 10, 2009 10.30 10.36 10.09 10.17 20,727,958 -0.06(-0.60%)
Sep 09, 2009 10.49 10.50 10.16 10.23 16,374,139 -0.25(-2.35%)
Sep 08, 2009 10.38 10.50 10.32 10.47 14,662,301 +0.20(+1.96%)
Sep 04, 2009 10.16 10.30 10.09 10.27 11,859,416 +0.14(+1.38%)
Sep 03, 2009 10.30 10.31 9.999 10.13 14,216,470 -0.08(-0.77%)
Sep 02, 2009 10.08 10.30 9.981 10.21 15,358,862 +0.19(+1.93%)
Sep 01, 2009 10.21 10.32 9.867 10.02 15,991,937 -0.17(-1.64%)
Aug 31, 2009 10.47 10.47 10.06 10.18 21,862,092 -0.07(-0.68%)
Aug 28, 2009 10.29 10.45 10.16 10.25 14,643,216 +0.05(+0.52%)
Aug 27, 2009 10.40 10.48 10.17 10.20 22,370,934 -0.12(-1.19%)
Aug 26, 2009 10.36 10.38 10.17 10.32 21,780,520 -0.09(-0.84%)
Aug 25, 2009 10.67 10.77 10.35 10.41 17,405,484 -0.25(-2.38%)
Aug 24, 2009 11.04 11.04 10.57 10.67 13,096,349 -0.04(-0.41%)
Aug 21, 2009 10.61 10.79 10.61 10.71 16,175,481 +0.11(+1.08%)
Aug 20, 2009 10.55 10.66 10.53 10.60 22,910,296 +0.03(+0.25%)
Aug 19, 2009 10.69 10.80 10.51 10.57 28,480,732 -0.14(-1.31%)
Aug 18, 2009 10.59 10.72 10.58 10.71 15,071,801 +0.16(+1.50%)
Aug 17, 2009 10.83 10.91 10.53 10.55 20,618,794 -0.58(-5.20%)
Aug 14, 2009 10.72 11.15 10.67 11.13 16,977,848 +0.30(+2.75%)
Aug 13, 2009 10.93 10.99 10.81 10.83 11,449,266 -0.05(-0.48%)
Aug 12, 2009 10.63 11.05 10.57 10.88 15,789,833 +0.25(+2.31%)
Aug 11, 2009 10.84 10.88 10.60 10.64 11,418,493 -0.19(-1.78%)
Aug 10, 2009 10.94 10.97 10.74 10.83 13,026,684 -0.10(-0.88%)
Aug 07, 2009 11.31 11.40 10.90 10.93 22,341,322 -0.28(-2.50%)
Aug 06, 2009 10.54 11.36 10.48 11.21 42,708,760 +1.08(+10.65%)
Aug 05, 2009 10.50 10.52 10.03 10.13 25,149,214 -0.25(-2.37%)
Aug 04, 2009 10.07 10.51 10.02 10.38 18,388,610 +0.32(+3.23%)
Aug 03, 2009 10.21 10.26 9.973 10.05 18,398,888 +0.01(+0.09%)
Jul 31, 2009 9.955 10.16 9.955 10.04 10,430,619 +0.04(+0.44%)
Jul 30, 2009 10.10 10.30 9.973 9.999 12,175,278 +0.03(+0.26%)
Jul 29, 2009 9.955 10.23 9.876 9.973 23,327,490 -0.01(-0.09%)
Jul 28, 2009 9.736 9.999 9.464 9.981 32,977,122 +0.11(+1.16%)
Jul 27, 2009 10.19 10.24 9.780 9.867 18,932,582 -0.25(-2.51%)
Jul 24, 2009 10.10 10.17 9.850 10.12 16,677,052 -0.15(-1.45%)
Jul 23, 2009 10.18 10.32 10.07 10.27 17,883,928 +0.00(+0.00%)
Jul 22, 2009 10.31 10.40 10.12 10.27 13,696,790 -0.20(-1.93%)
Jul 21, 2009 10.49 10.57 10.36 10.47 14,287,993 -0.04(-0.33%)
Jul 20, 2009 10.32 10.53 10.31 10.51 15,807,082 +0.25(+2.39%)
Jul 17, 2009 10.17 10.34 10.10 10.26 16,100,509 +0.12(+1.21%)
Jul 16, 2009 10.15 10.18 10.04 10.14 17,611,658 +0.00(+0.00%)
Jul 15, 2009 10.12 10.24 9.999 10.14 12,795,961 +0.18(+1.85%)
Jul 14, 2009 9.911 9.990 9.753 9.955 17,200,476 +0.01(+0.09%)
Jul 13, 2009 9.823 10.01 9.622 9.946 17,742,122 +0.04(+0.44%)
Jul 10, 2009 9.999 10.19 9.841 9.902 14,976,878 -0.23(-2.25%)
Jul 09, 2009 10.19 10.24 10.01 10.13 17,380,120 +0.06(+0.61%)
Jul 08, 2009 10.31 10.38 9.946 10.07 22,168,778 -0.26(-2.55%)
Jul 07, 2009 10.73 10.79 10.31 10.33 10,541,196 -0.36(-3.36%)
Jul 06, 2009 10.84 10.84 10.57 10.69 8,448,968 -0.20(-1.85%)
Jul 02, 2009 11.14 11.18 10.77 10.89 7,534,449 -0.29(-2.59%)
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.