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

Old Dominion Freight Line Inc (NQ: ODFL )

182.02 -3.02 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2011 13.94 14.00 13.72 13.90 585,804 -0.01(-0.06%)
Jan 28, 2011 14.37 14.37 13.91 13.91 690,407 -0.51(-3.54%)
Jan 27, 2011 14.13 14.52 14.06 14.42 635,569 +0.30(+2.14%)
Jan 26, 2011 14.06 14.40 13.90 14.12 1,314,893 +0.14(+0.99%)
Jan 25, 2011 13.79 14.02 13.78 13.98 457,415 +0.10(+0.75%)
Jan 24, 2011 13.73 14.04 13.71 13.88 620,848 +0.13(+0.91%)
Jan 21, 2011 13.85 13.93 13.72 13.75 449,045 -0.04(-0.28%)
Jan 20, 2011 13.83 13.94 13.69 13.79 470,775 -0.16(-1.18%)
Jan 19, 2011 14.29 14.31 13.89 13.95 964,117 -0.33(-2.33%)
Jan 18, 2011 14.35 14.48 14.13 14.29 778,118 -0.06(-0.45%)
Jan 14, 2011 14.23 14.40 14.06 14.35 821,107 +0.09(+0.61%)
Jan 13, 2011 13.98 14.38 13.74 14.26 919,531 +0.13(+0.92%)
Jan 12, 2011 14.14 14.18 13.96 14.13 754,103 +0.13(+0.89%)
Jan 11, 2011 14.13 14.20 13.88 14.01 574,540 -0.11(-0.77%)
Jan 10, 2011 14.06 14.20 13.89 14.12 557,401 -0.03(-0.18%)
Jan 07, 2011 14.19 14.29 13.90 14.14 593,501 +0.03(+0.25%)
Jan 06, 2011 14.35 14.37 14.02 14.11 1,043,046 +0.10(+0.68%)
Jan 05, 2011 13.98 14.25 13.87 14.01 1,182,029 -0.02(-0.15%)
Jan 04, 2011 14.09 14.58 13.57 14.03 4,210,453 +0.00(+0.00%)
Jan 03, 2011 13.94 14.27 13.89 14.03 449,713 +0.21(+1.53%)
Dec 31, 2010 13.84 13.93 13.78 13.82 489,782 -0.02(-0.16%)
Dec 30, 2010 13.70 13.91 13.70 13.84 367,679 +0.17(+1.26%)
Dec 29, 2010 13.68 13.75 13.62 13.67 178,357 +0.04(+0.32%)
Dec 28, 2010 13.78 13.78 13.55 13.63 337,890 -0.13(-0.94%)
Dec 27, 2010 13.67 13.85 13.57 13.76 299,745 +0.07(+0.49%)
Dec 23, 2010 13.65 13.76 13.57 13.69 304,052 +0.04(+0.27%)
Dec 22, 2010 13.71 13.81 13.56 13.65 308,083 -0.02(-0.16%)
Dec 21, 2010 13.37 13.72 13.35 13.68 665,515 +0.40(+3.03%)
Dec 20, 2010 13.29 13.34 13.10 13.27 531,901 +0.04(+0.33%)
Dec 17, 2010 13.32 13.38 13.10 13.23 1,326,786 -0.10(-0.71%)
Dec 16, 2010 13.22 13.44 13.10 13.33 949,715 +0.18(+1.38%)
Dec 15, 2010 13.19 13.31 13.09 13.14 929,656 -0.02(-0.13%)
Dec 14, 2010 13.18 13.30 12.96 13.16 940,940 +0.06(+0.49%)
Dec 13, 2010 13.48 13.48 13.08 13.10 877,873 -0.28(-2.10%)
Dec 10, 2010 13.25 13.39 13.15 13.38 477,567 +0.15(+1.11%)
Dec 09, 2010 13.40 13.41 13.21 13.23 840,514 -0.06(-0.42%)
Dec 08, 2010 13.59 13.59 13.27 13.29 1,018,626 -0.23(-1.71%)
Dec 07, 2010 13.42 13.70 13.39 13.52 932,125 +0.19(+1.41%)
Dec 06, 2010 13.22 13.40 13.11 13.33 1,026,140 +0.09(+0.65%)
Dec 03, 2010 12.93 13.45 12.87 13.24 1,359,139 +0.24(+1.83%)
Dec 02, 2010 12.76 13.06 12.67 13.01 1,200,184 +0.25(+1.96%)
Dec 01, 2010 12.70 12.90 12.68 12.76 653,432 +0.28(+2.22%)
Nov 30, 2010 12.53 12.57 12.38 12.48 949,813 -0.15(-1.16%)
Nov 29, 2010 12.67 12.69 12.39 12.63 765,063 -0.06(-0.51%)
Nov 26, 2010 12.74 12.82 12.67 12.69 293,612 -0.13(-1.01%)
Nov 24, 2010 12.57 12.82 12.82 12.82 1,288,712 +0.32(+2.59%)
Nov 23, 2010 12.33 12.52 12.22 12.50 1,622,109 +0.10(+0.80%)
Nov 22, 2010 12.28 12.42 12.19 12.40 884,362 +0.07(+0.56%)
Nov 19, 2010 12.09 12.64 12.04 12.33 1,564,077 +0.22(+1.78%)
Nov 18, 2010 12.17 12.35 12.06 12.11 678,724 +0.07(+0.57%)
Nov 17, 2010 11.89 12.16 11.83 12.04 938,899 +0.18(+1.53%)
Nov 16, 2010 11.82 11.93 11.67 11.86 664,242 -0.06(-0.54%)
Nov 15, 2010 12.08 12.16 11.91 11.93 587,801 -0.10(-0.86%)
Nov 12, 2010 11.96 12.12 11.89 12.03 629,221 -0.03(-0.21%)
Nov 11, 2010 11.90 12.06 11.87 12.06 656,512 +0.03(+0.29%)
Nov 10, 2010 12.03 12.10 11.89 12.02 769,000 +0.04(+0.32%)
Nov 09, 2010 12.33 12.33 11.91 11.98 672,173 -0.29(-2.39%)
Nov 08, 2010 12.27 12.41 12.08 12.28 367,882 -0.05(-0.42%)
Nov 05, 2010 12.43 12.49 12.25 12.33 723,868 -0.07(-0.56%)
Nov 04, 2010 12.35 12.53 12.29 12.40 1,216,777 +0.16(+1.34%)
Nov 03, 2010 12.06 12.27 12.01 12.23 2,953,236 +0.21(+1.72%)
Nov 02, 2010 12.03 12.09 11.87 12.03 1,389,025 +0.16(+1.31%)
Nov 01, 2010 12.16 12.19 11.71 11.87 1,322,866 -0.25(-2.07%)
Oct 29, 2010 12.06 12.21 11.95 12.12 1,227,656 +0.03(+0.29%)
Oct 28, 2010 12.18 12.32 11.99 12.09 2,083,482 +0.01(+0.11%)
Oct 27, 2010 11.35 12.11 11.27 12.07 4,107,289 +0.64(+5.55%)
Oct 25, 2010 11.45 11.56 11.38 11.44 505,664 +0.06(+0.53%)
Oct 22, 2010 11.29 11.42 11.21 11.38 931,232 +0.12(+1.04%)
Oct 21, 2010 11.32 11.37 11.04 11.26 925,425 -0.05(-0.42%)
Oct 20, 2010 11.12 11.43 11.07 11.31 983,883 +0.27(+2.47%)
Oct 19, 2010 11.05 11.17 10.95 11.04 1,037,033 -0.18(-1.62%)
Oct 18, 2010 11.23 11.26 11.17 11.22 661,747 +0.01(+0.12%)
Oct 15, 2010 11.31 11.31 11.09 11.20 1,087,715 +0.05(+0.43%)
Oct 14, 2010 11.19 11.25 11.10 11.16 794,871 -0.08(-0.73%)
Oct 13, 2010 11.03 11.37 11.02 11.24 1,065,852 +0.24(+2.20%)
Oct 12, 2010 10.82 11.06 10.72 11.00 689,960 +0.16(+1.44%)
Oct 11, 2010 10.88 10.94 10.81 10.84 1,601,072 -0.08(-0.71%)
Oct 08, 2010 10.88 11.07 10.76 10.92 1,745,040 +0.03(+0.28%)
Oct 07, 2010 10.95 11.01 10.78 10.89 1,091,973 +0.05(+0.44%)
Oct 06, 2010 10.95 11.01 10.79 10.84 620,371 -0.14(-1.32%)
Oct 05, 2010 10.78 11.07 10.74 10.99 667,403 +0.33(+3.14%)
Oct 04, 2010 10.77 10.90 10.53 10.65 1,087,923 -0.16(-1.48%)
Oct 01, 2010 11.15 11.15 10.71 10.81 945,640 -0.17(-1.57%)
Sep 30, 2010 11.23 11.28 10.97 10.98 966,565 -0.17(-1.55%)
Sep 29, 2010 11.12 11.25 10.85 11.16 1,382,716 -0.03(-0.23%)
Sep 28, 2010 11.21 11.23 10.93 11.18 1,177,979 +0.02(+0.19%)
Sep 27, 2010 11.14 11.23 10.93 11.16 878,312 +0.02(+0.19%)
Sep 24, 2010 10.90 11.22 10.85 11.14 802,758 +0.38(+3.49%)
Sep 23, 2010 10.99 11.07 10.72 10.76 1,031,116 -0.32(-2.85%)
Sep 22, 2010 11.18 11.24 11.01 11.08 1,068,530 -0.11(-1.00%)
Sep 21, 2010 11.18 11.35 11.04 11.19 1,716,973 +0.00(+0.00%)
Sep 20, 2010 11.26 11.33 11.05 11.19 1,141,375 -0.04(-0.38%)
Sep 17, 2010 11.28 11.36 10.91 11.23 1,648,574 +0.30(+2.73%)
Sep 15, 2010 10.91 10.99 10.80 10.94 1,123,509 +0.03(+0.24%)
Sep 14, 2010 10.97 11.13 10.88 10.91 1,045,851 -0.03(-0.32%)
Sep 13, 2010 10.85 11.02 10.81 10.95 1,041,724 +0.20(+1.89%)
Sep 10, 2010 10.82 10.98 10.68 10.74 907,488 -0.07(-0.68%)
Sep 09, 2010 11.12 11.20 10.79 10.82 724,868 -0.19(-1.73%)
Sep 08, 2010 10.80 11.14 10.80 11.01 786,901 +0.26(+2.45%)
Sep 07, 2010 10.76 10.89 10.62 10.74 672,645 -0.07(-0.68%)
Sep 03, 2010 10.98 11.11 10.76 10.82 656,105 -0.01(-0.12%)
Sep 02, 2010 10.82 10.89 10.66 10.83 656,906 +0.03(+0.28%)
Sep 01, 2010 10.22 10.81 10.11 10.80 1,651,372 +0.76(+7.53%)
Aug 31, 2010 10.39 10.47 9.999 10.04 2,822,395 -0.38(-3.65%)
Aug 30, 2010 10.76 10.81 10.42 10.42 1,086,907 -0.41(-3.75%)
Aug 27, 2010 10.54 10.91 10.47 10.83 912,123 +0.42(+4.07%)
Aug 26, 2010 10.46 10.80 10.37 10.41 694,688 -0.04(-0.41%)
Aug 25, 2010 10.21 10.57 10.15 10.45 1,435,284 +0.18(+1.77%)
Aug 24, 2010 10.50 10.50 10.08 10.27 1,848,824 -0.34(-3.18%)
Aug 23, 2010 10.81 10.97 10.59 10.60 2,013,375 -0.12(-1.15%)
Aug 20, 2010 10.61 10.78 10.41 10.73 1,199,360 +0.07(+0.70%)
Aug 19, 2010 10.94 10.99 10.45 10.65 1,111,858 -0.35(-3.22%)
Aug 18, 2010 10.72 11.11 10.60 11.01 1,206,056 +0.29(+2.74%)
Aug 17, 2010 10.50 10.80 10.48 10.71 1,248,473 +0.34(+3.25%)
Aug 16, 2010 10.18 10.59 10.12 10.38 713,963 +0.12(+1.21%)
Aug 13, 2010 10.39 10.57 10.24 10.25 515,337 -0.20(-1.87%)
Aug 12, 2010 10.19 10.51 10.08 10.45 1,307,825 +0.15(+1.43%)
Aug 11, 2010 10.49 10.49 10.19 10.30 1,569,307 -0.31(-2.96%)
Aug 10, 2010 10.80 10.87 10.51 10.62 541,577 -0.33(-3.05%)
Aug 09, 2010 10.90 10.99 10.77 10.95 498,542 +0.14(+1.31%)
Aug 06, 2010 10.68 10.85 10.44 10.81 1,266,551 +0.02(+0.19%)
Aug 05, 2010 11.04 11.04 10.55 10.79 2,797,168 -0.37(-3.35%)
Aug 04, 2010 10.93 11.24 10.85 11.16 1,283,964 +0.25(+2.27%)
Aug 03, 2010 11.20 11.23 10.90 10.92 1,650,450 -0.31(-2.72%)
Aug 02, 2010 11.53 11.70 11.13 11.22 1,368,258 -0.14(-1.22%)
Jul 30, 2010 11.29 11.45 11.09 11.36 890,533 -0.02(-0.18%)
Jul 29, 2010 11.58 11.58 11.21 11.38 2,362,074 -0.21(-1.79%)
Jul 28, 2010 11.31 11.79 11.15 11.59 5,082,734 +0.63(+5.79%)
Jul 27, 2010 11.21 11.30 10.87 10.95 1,179,615 -0.16(-1.45%)
Jul 26, 2010 10.95 11.29 10.85 11.11 1,653,140 +0.21(+1.90%)
Jul 23, 2010 10.46 10.94 10.46 10.91 890,904 +0.38(+3.61%)
Jul 22, 2010 10.31 10.55 10.31 10.53 1,510,427 +0.35(+3.43%)
Jul 21, 2010 10.60 10.61 10.11 10.18 768,425 -0.37(-3.50%)
Jul 20, 2010 10.35 10.58 10.22 10.55 570,777 +0.08(+0.74%)
Jul 19, 2010 10.33 10.51 10.25 10.47 728,539 +0.14(+1.39%)
Jul 16, 2010 10.31 10.40 10.26 10.32 929,266 -0.07(-0.69%)
Jul 15, 2010 10.63 10.68 10.27 10.40 544,059 -0.26(-2.41%)
Jul 14, 2010 10.51 10.75 10.49 10.65 584,694 +0.08(+0.76%)
Jul 13, 2010 10.44 10.60 10.29 10.57 799,233 +0.27(+2.63%)
Jul 12, 2010 10.34 10.53 10.20 10.30 456,744 -0.04(-0.36%)
Jul 09, 2010 10.22 10.36 10.15 10.34 354,440 +0.09(+0.87%)
Jul 08, 2010 10.23 10.30 10.13 10.25 522,370 +0.12(+1.22%)
Jul 07, 2010 9.786 10.14 9.720 10.13 701,786 +0.39(+4.03%)
Jul 06, 2010 10.19 10.34 9.702 9.734 1,284,679 -0.33(-3.26%)
Jul 02, 2010 10.08 10.12 9.927 10.06 1,013,994 +0.03(+0.32%)
Jul 01, 2010 10.13 10.22 9.711 10.03 1,285,550 -0.09(-0.91%)
Jun 30, 2010 10.16 10.33 10.08 10.12 784,726 -0.02(-0.17%)
Jun 29, 2010 10.06 10.29 10.03 10.14 1,245,598 +0.13(+1.27%)
Jun 25, 2010 10.05 10.21 9.970 10.01 3,776,678 +0.03(+0.29%)
Jun 24, 2010 10.05 10.15 9.930 9.985 575,741 -0.10(-0.94%)
Jun 23, 2010 9.898 10.23 9.884 10.08 724,040 +0.15(+1.51%)
Jun 22, 2010 10.67 10.73 9.895 9.930 1,366,790 -0.68(-6.41%)
Jun 21, 2010 10.77 10.82 10.55 10.61 784,782 -0.09(-0.81%)
Jun 18, 2010 10.57 10.75 10.41 10.70 1,045,882 +0.20(+1.92%)
Jun 17, 2010 10.62 10.64 10.31 10.49 435,531 -0.09(-0.84%)
Jun 16, 2010 10.60 10.71 10.48 10.58 520,735 -0.11(-1.02%)
Jun 15, 2010 10.68 10.73 10.47 10.69 1,075,687 +0.13(+1.23%)
Jun 14, 2010 10.48 10.71 10.45 10.56 678,122 +0.19(+1.81%)
Jun 11, 2010 10.10 10.38 9.996 10.38 506,530 +0.21(+2.07%)
Jun 10, 2010 9.944 10.19 9.901 10.17 755,414 +0.40(+4.07%)
Jun 09, 2010 9.480 9.939 9.368 9.769 2,247,544 +0.38(+4.02%)
Jun 08, 2010 9.466 9.489 9.083 9.391 1,930,705 -0.07(-0.79%)
Jun 07, 2010 9.967 10.00 9.443 9.466 1,188,484 -0.49(-4.93%)
Jun 04, 2010 10.46 10.49 9.939 9.957 908,667 -0.64(-6.02%)
Jun 03, 2010 10.33 10.61 10.33 10.60 955,436 +0.27(+2.62%)
Jun 02, 2010 10.06 10.38 10.00 10.32 962,150 +0.28(+2.78%)
Jun 01, 2010 10.21 10.30 10.05 10.05 797,126 -0.22(-2.16%)
May 28, 2010 10.43 10.49 10.21 10.27 760,614 -0.16(-1.55%)
May 27, 2010 10.14 10.45 9.985 10.43 1,490,591 +0.43(+4.29%)
May 26, 2010 10.00 10.27 9.979 9.999 829,361 +0.05(+0.49%)
May 25, 2010 9.794 9.967 9.561 9.950 910,048 -0.01(-0.12%)
May 24, 2010 10.17 10.20 9.947 9.962 998,231 -0.18(-1.82%)
May 21, 2010 9.861 10.23 9.718 10.15 1,917,600 +0.19(+1.91%)
May 20, 2010 9.988 10.51 9.956 9.956 1,556,182 -0.78(-7.27%)
May 19, 2010 10.66 10.83 10.50 10.74 1,050,256 +0.03(+0.24%)
May 18, 2010 10.95 11.08 10.69 10.71 1,320,840 -0.13(-1.20%)
May 17, 2010 10.77 10.85 10.52 10.84 1,295,061 +0.15(+1.40%)
May 14, 2010 10.60 10.75 10.52 10.69 1,062,308 +0.00(+0.03%)
May 13, 2010 10.88 10.96 10.56 10.69 2,172,421 -0.26(-2.34%)
May 12, 2010 10.90 11.15 10.81 10.94 1,535,989 +0.08(+0.74%)
May 11, 2010 10.67 10.88 10.41 10.86 1,547,483 +0.34(+3.26%)
May 10, 2010 10.28 10.52 10.15 10.52 1,204,335 +0.69(+7.06%)
May 07, 2010 10.17 10.24 9.741 9.826 1,603,087 -0.34(-3.34%)
May 06, 2010 10.79 10.82 9.763 10.17 1,892,791 -0.29(-2.73%)
May 05, 2010 10.37 10.57 10.28 10.45 1,091,447 +0.02(+0.19%)
May 04, 2010 10.53 10.55 10.26 10.43 1,696,473 -0.17(-1.58%)
May 03, 2010 10.40 10.76 10.34 10.60 901,901 +0.26(+2.54%)
Apr 30, 2010 10.70 10.87 10.32 10.34 1,261,389 -0.33(-3.05%)
Apr 29, 2010 10.36 10.71 10.36 10.66 1,745,818 +0.39(+3.82%)
Apr 28, 2010 10.82 10.88 10.16 10.27 3,658,430 -0.53(-4.93%)
Apr 27, 2010 10.87 11.19 10.70 10.80 1,961,183 -0.14(-1.26%)
Apr 26, 2010 10.78 10.99 10.67 10.94 1,208,101 +0.18(+1.66%)
Apr 23, 2010 10.62 10.84 10.57 10.76 1,027,522 +0.16(+1.49%)
Apr 22, 2010 10.45 10.64 10.29 10.60 1,416,371 +0.07(+0.66%)
Apr 21, 2010 10.51 10.56 10.30 10.53 1,042,931 +0.08(+0.77%)
Apr 20, 2010 10.62 10.72 10.30 10.45 1,009,943 -0.11(-1.06%)
Apr 19, 2010 10.63 10.69 10.40 10.57 813,698 -0.13(-1.19%)
Apr 16, 2010 10.75 10.75 10.53 10.69 1,024,755 -0.05(-0.43%)
Apr 15, 2010 10.38 11.00 10.38 10.74 2,455,994 +0.39(+3.76%)
Apr 14, 2010 10.02 10.36 9.982 10.35 3,188,377 +0.40(+3.99%)
Apr 13, 2010 9.979 10.03 9.861 9.953 929,301 -0.05(-0.49%)
Apr 12, 2010 10.01 10.14 9.962 10.00 1,044,282 -0.01(-0.14%)
Apr 09, 2010 10.03 10.04 9.927 10.02 1,065,863 -0.04(-0.40%)
Apr 08, 2010 9.930 10.07 9.846 10.06 1,080,380 +0.07(+0.72%)
Apr 07, 2010 9.901 9.988 9.751 9.985 1,350,877 +0.08(+0.81%)
Apr 06, 2010 9.731 10.04 9.653 9.904 1,810,846 +0.18(+1.87%)
Apr 05, 2010 9.576 9.722 9.483 9.722 723,457 +0.19(+1.96%)
Apr 01, 2010 9.682 9.535 9.535 9.535 5,592,669 -0.08(-0.87%)
Mar 31, 2010 9.590 9.743 9.472 9.619 1,138,560 -0.01(-0.06%)
Mar 30, 2010 9.550 9.633 9.483 9.625 579,556 +0.11(+1.18%)
Mar 29, 2010 9.581 9.682 9.463 9.512 538,407 -0.02(-0.21%)
Mar 26, 2010 9.547 9.639 9.394 9.532 770,244 -0.01(-0.15%)
Mar 25, 2010 9.630 9.774 9.535 9.547 626,815 -0.01(-0.15%)
Mar 24, 2010 9.671 9.702 9.541 9.561 639,663 -0.12(-1.19%)
Mar 23, 2010 9.688 9.750 9.633 9.676 876,359 +0.02(+0.21%)
Mar 22, 2010 9.529 9.722 9.478 9.656 852,504 +0.05(+0.57%)
Mar 19, 2010 9.740 9.743 9.553 9.601 1,174,356 -0.10(-0.98%)
Mar 18, 2010 9.748 9.794 9.581 9.697 1,483,038 -0.10(-1.00%)
Mar 17, 2010 9.947 9.967 9.740 9.794 1,150,626 -0.14(-1.36%)
Mar 16, 2010 9.650 9.939 9.650 9.930 1,104,926 +0.28(+2.90%)
Mar 15, 2010 9.625 9.708 9.515 9.650 822,078 -0.01(-0.06%)
Mar 12, 2010 9.714 9.731 9.440 9.656 1,167,014 -0.01(-0.12%)
Mar 11, 2010 9.547 9.725 9.538 9.668 750,822 +0.07(+0.69%)
Mar 10, 2010 9.576 9.875 9.429 9.601 1,983,094 +0.00(+0.03%)
Mar 09, 2010 9.247 9.783 9.247 9.599 3,172,700 +0.37(+3.99%)
Mar 08, 2010 9.048 9.365 9.048 9.230 2,021,459 +0.26(+2.89%)
Mar 05, 2010 8.850 9.017 8.772 8.971 1,153,063 +0.14(+1.57%)
Mar 04, 2010 8.821 8.896 8.789 8.832 663,191 +0.00(+0.03%)
Mar 03, 2010 8.766 8.890 8.674 8.829 914,783 +0.09(+1.06%)
Mar 02, 2010 8.757 8.792 8.683 8.737 947,164 -0.03(-0.39%)
Mar 01, 2010 8.870 8.878 8.723 8.772 1,508,479 -0.08(-0.94%)
Feb 26, 2010 8.760 8.884 8.677 8.855 747,986 +0.07(+0.85%)
Feb 25, 2010 8.599 8.798 8.551 8.780 1,258,414 +0.11(+1.30%)
Feb 24, 2010 8.524 8.700 8.515 8.668 1,549,989 +0.14(+1.69%)
Feb 23, 2010 8.556 8.579 8.371 8.524 1,940,556 -0.06(-0.74%)
Feb 22, 2010 8.394 8.613 8.371 8.587 1,767,420 +0.19(+2.26%)
Feb 19, 2010 8.311 8.418 8.282 8.397 1,398,646 +0.09(+1.11%)
Feb 18, 2010 8.311 8.466 8.282 8.305 2,131,442 -0.03(-0.35%)
Feb 17, 2010 8.204 8.343 8.173 8.334 2,182,331 +0.18(+2.15%)
Feb 16, 2010 8.230 8.230 8.049 8.158 1,478,830 -0.06(-0.70%)
Feb 12, 2010 8.141 8.216 8.216 8.216 2,845,107 +0.03(+0.42%)
Feb 11, 2010 8.069 8.236 7.922 8.181 1,987,284 +0.07(+0.85%)
Feb 10, 2010 8.101 8.147 7.965 8.112 1,626,730 -0.03(-0.42%)
Feb 09, 2010 8.052 8.190 7.962 8.147 1,418,613 +0.20(+2.50%)
Feb 08, 2010 7.965 8.150 7.838 7.948 1,840,124 -0.00(-0.04%)
Feb 05, 2010 8.003 8.115 7.807 7.951 2,077,969 -0.06(-0.76%)
Feb 04, 2010 8.144 8.144 8.011 8.011 1,445,946 -0.16(-1.97%)
Feb 03, 2010 8.040 8.213 7.991 8.173 1,410,803 +0.10(+1.21%)
Feb 02, 2010 8.106 8.144 8.006 8.075 1,997,962 -0.02(-0.28%)
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.