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

Cnooc Ltd (NY: CEO )

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 (%)
Sep 30, 2009 82.77 83.20 81.23 82.85 643,828 -0.89(-1.06%)
Sep 29, 2009 83.94 84.70 83.24 83.74 414,912 +0.54(+0.65%)
Sep 28, 2009 82.38 83.87 81.68 83.19 809,965 +0.86(+1.05%)
Sep 25, 2009 81.48 82.74 81.47 82.33 653,752 +0.83(+1.01%)
Sep 24, 2009 83.42 83.42 80.81 81.50 559,979 -2.61(-3.10%)
Sep 23, 2009 85.95 85.96 84.04 84.11 546,727 -2.38(-2.75%)
Sep 22, 2009 86.83 86.83 85.73 86.49 346,005 +1.80(+2.12%)
Sep 21, 2009 85.06 85.16 83.98 84.69 401,516 -1.40(-1.63%)
Sep 18, 2009 85.84 86.56 85.38 86.09 355,285 +0.42(+0.49%)
Sep 17, 2009 86.45 87.33 85.04 85.68 679,325 -0.46(-0.54%)
Sep 16, 2009 85.95 86.87 85.07 86.14 760,006 +0.90(+1.06%)
Sep 15, 2009 84.67 85.38 84.34 85.24 562,907 -1.11(-1.29%)
Sep 14, 2009 85.44 86.46 84.51 86.36 263,616 +0.30(+0.35%)
Sep 11, 2009 87.24 87.58 85.92 86.06 464,149 +0.09(+0.10%)
Sep 10, 2009 85.10 86.01 84.54 85.97 354,858 +1.25(+1.47%)
Sep 09, 2009 84.71 85.40 83.90 84.72 535,515 -0.55(-0.65%)
Sep 08, 2009 85.57 85.57 84.56 85.27 610,571 +3.64(+4.46%)
Sep 04, 2009 80.70 81.84 80.18 81.63 507,513 +1.19(+1.48%)
Sep 03, 2009 80.62 80.63 79.31 80.45 400,857 +1.44(+1.83%)
Sep 02, 2009 79.12 79.72 78.30 79.00 399,110 +0.61(+0.77%)
Sep 01, 2009 80.05 81.05 78.11 78.40 745,740 -1.53(-1.91%)
Aug 31, 2009 80.10 80.30 79.31 79.93 397,485 -1.55(-1.91%)
Aug 28, 2009 81.99 82.98 81.06 81.48 358,218 -0.11(-0.13%)
Aug 27, 2009 81.96 81.97 79.94 81.59 829,346 -2.34(-2.78%)
Aug 26, 2009 84.59 84.59 82.81 83.93 548,285 +0.70(+0.84%)
Aug 25, 2009 84.45 84.58 83.08 83.23 642,399 -0.13(-0.16%)
Aug 24, 2009 83.95 84.72 83.09 83.36 658,257 +0.17(+0.21%)
Aug 21, 2009 82.01 83.58 81.82 83.19 655,012 +1.22(+1.49%)
Aug 20, 2009 80.53 82.27 80.53 81.97 409,554 +1.38(+1.72%)
Aug 19, 2009 78.56 81.18 78.56 80.59 605,800 -0.14(-0.17%)
Aug 18, 2009 80.46 80.92 79.30 80.73 727,556 +2.50(+3.19%)
Aug 17, 2009 80.73 80.73 77.92 78.24 941,543 -4.22(-5.11%)
Aug 14, 2009 85.03 85.03 81.72 82.45 728,985 -2.46(-2.90%)
Aug 13, 2009 85.48 86.13 83.96 84.91 485,042 +0.86(+1.02%)
Aug 12, 2009 83.81 85.10 83.52 84.05 503,654 +0.07(+0.08%)
Aug 11, 2009 85.22 85.83 83.26 83.99 609,165 -1.23(-1.44%)
Aug 10, 2009 85.98 86.65 84.68 85.22 527,337 -0.13(-0.16%)
Aug 07, 2009 86.05 86.86 84.76 85.35 629,420 -0.42(-0.49%)
Aug 06, 2009 86.29 86.97 85.08 85.77 525,882 +2.10(+2.51%)
Aug 05, 2009 84.13 84.76 82.75 83.67 525,362 -1.69(-1.99%)
Aug 04, 2009 85.46 86.35 84.42 85.36 377,832 -1.71(-1.96%)
Aug 03, 2009 85.03 87.17 85.03 87.07 815,296 +5.51(+6.75%)
Jul 31, 2009 81.65 81.97 80.55 81.56 717,399 +0.04(+0.05%)
Jul 30, 2009 81.65 82.20 81.16 81.53 724,607 +1.21(+1.50%)
Jul 29, 2009 81.47 82.01 79.63 80.32 763,935 -3.92(-4.65%)
Jul 28, 2009 84.23 85.14 83.03 84.24 625,775 +0.42(+0.50%)
Jul 27, 2009 83.55 83.99 82.76 83.82 296,595 +0.62(+0.74%)
Jul 24, 2009 82.59 83.46 82.30 83.20 1,327 -0.75(-0.89%)
Jul 23, 2009 81.22 84.42 81.22 83.94 865,926 +3.50(+4.35%)
Jul 22, 2009 79.97 81.24 78.62 80.45 828,133 -1.50(-1.83%)
Jul 21, 2009 81.30 82.65 80.65 81.94 1,021,978 +0.32(+0.39%)
Jul 20, 2009 81.68 81.85 79.89 81.63 519,843 +3.44(+4.40%)
Jul 17, 2009 77.55 78.36 76.96 78.19 443,847 +1.22(+1.59%)
Jul 16, 2009 76.98 77.29 75.92 76.96 569,877 -0.63(-0.81%)
Jul 15, 2009 76.02 77.97 76.02 77.59 587,962 +3.70(+5.00%)
Jul 14, 2009 73.83 74.47 73.38 73.90 524,720 +2.69(+3.78%)
Jul 13, 2009 70.01 71.46 69.81 71.21 484,385 +0.09(+0.13%)
Jul 10, 2009 70.78 71.37 70.11 71.12 268,605 -0.54(-0.76%)
Jul 09, 2009 72.46 72.46 71.32 71.66 705,848 +2.37(+3.42%)
Jul 08, 2009 69.76 70.52 67.85 69.29 855,072 -0.62(-0.88%)
Jul 07, 2009 72.13 72.13 69.74 69.91 788,594 -2.23(-3.09%)
Jul 06, 2009 72.04 72.48 70.77 72.14 1,456,414 -0.45(-0.62%)
Jul 02, 2009 74.03 74.03 72.19 72.58 883,724 -3.75(-4.91%)
Jul 01, 2009 77.52 77.52 76.32 76.33 589,306 +1.07(+1.42%)
Jun 30, 2009 75.96 76.29 74.32 75.26 986,677 -1.91(-2.48%)
Jun 29, 2009 77.58 77.58 76.51 77.18 662,988 -0.06(-0.07%)
Jun 26, 2009 78.53 78.53 76.62 77.23 375,099 +0.04(+0.06%)
Jun 25, 2009 76.04 77.36 75.89 77.19 546,939 +2.06(+2.74%)
Jun 24, 2009 75.80 76.85 74.79 75.14 662,017 +2.10(+2.88%)
Jun 23, 2009 73.07 73.67 71.09 73.03 823,902 -0.05(-0.07%)
Jun 22, 2009 74.74 75.47 72.83 73.08 775,836 -2.78(-3.67%)
Jun 19, 2009 76.95 77.19 75.62 75.86 536,700 -0.46(-0.60%)
Jun 18, 2009 75.93 77.07 74.63 76.32 495,724 +0.51(+0.67%)
Jun 17, 2009 76.30 76.45 74.21 75.81 891,755 -1.32(-1.71%)
Jun 16, 2009 78.95 79.93 76.95 77.13 1,059,655 -4.42(-5.42%)
Jun 15, 2009 83.06 83.31 80.52 81.55 421,801 -3.95(-4.62%)
Jun 12, 2009 85.60 85.60 84.29 85.50 396,285 -1.19(-1.38%)
Jun 11, 2009 85.88 87.85 84.84 86.69 491,012 +1.19(+1.39%)
Jun 10, 2009 86.15 86.26 83.98 85.50 639,192 +1.08(+1.28%)
Jun 09, 2009 84.71 84.81 83.30 84.42 661,896 -1.14(-1.33%)
Jun 08, 2009 84.66 85.89 83.91 85.56 520,270 -1.57(-1.80%)
Jun 05, 2009 88.65 89.37 86.24 87.13 819,013 +0.83(+0.96%)
Jun 04, 2009 84.76 86.56 84.43 86.30 749,897 +2.81(+3.37%)
Jun 03, 2009 85.78 85.78 82.40 83.49 825,732 -3.30(-3.80%)
Jun 02, 2009 87.18 87.99 85.46 86.78 598,261 -1.27(-1.44%)
Jun 01, 2009 86.84 88.56 86.70 88.05 894,766 +6.06(+7.39%)
May 29, 2009 80.79 82.20 80.45 81.99 865,530 +4.62(+5.97%)
May 28, 2009 77.11 78.35 76.47 77.37 1,567,056 +1.02(+1.33%)
May 27, 2009 77.16 78.75 76.14 76.35 1,040,506 +0.76(+1.01%)
May 26, 2009 74.02 75.91 72.82 75.59 1,659,075 -1.97(-2.54%)
May 22, 2009 78.91 79.22 77.56 77.56 1,098,724 -1.30(-1.65%)
May 21, 2009 79.05 80.10 78.01 78.86 915,637 -2.18(-2.69%)
May 20, 2009 82.20 82.66 80.78 81.04 1,373,206 -0.46(-0.56%)
May 19, 2009 82.10 82.78 81.08 81.50 1,830,739 +2.06(+2.59%)
May 18, 2009 76.85 79.44 76.85 79.44 1,893,053 +3.73(+4.92%)
May 15, 2009 76.52 77.69 75.08 75.72 1,434,479 -0.80(-1.04%)
May 14, 2009 76.63 77.15 74.53 76.51 923,047 -1.37(-1.76%)
May 13, 2009 79.52 79.52 77.52 77.88 1,229,507 +1.44(+1.88%)
May 12, 2009 78.21 78.21 75.85 76.44 852,045 -0.01(-0.01%)
May 11, 2009 76.55 77.68 75.85 76.45 686,713 -3.32(-4.16%)
May 08, 2009 78.48 80.15 78.31 79.77 773,451 +4.69(+6.24%)
May 07, 2009 79.21 79.21 74.46 75.09 893,829 -2.89(-3.70%)
May 06, 2009 77.33 78.30 76.27 77.97 1,092,612 +2.12(+2.79%)
May 05, 2009 77.39 77.93 75.47 75.86 1,077,312 -1.57(-2.02%)
May 04, 2009 77.42 77.50 77.00 77.42 1,043,982 +7.35(+10.48%)
May 01, 2009 68.91 70.79 68.34 70.08 702,689 +1.96(+2.87%)
Apr 30, 2009 68.89 69.45 67.29 68.12 652,382 -0.86(-1.24%)
Apr 29, 2009 68.62 70.05 67.97 68.98 600,984 +2.32(+3.49%)
Apr 28, 2009 65.64 67.36 65.40 66.65 710,510 -0.84(-1.24%)
Apr 27, 2009 67.90 68.62 67.29 67.49 825,944 -3.20(-4.53%)
Apr 24, 2009 69.06 71.53 69.06 70.69 564,155 +2.08(+3.03%)
Apr 23, 2009 67.62 69.24 67.62 68.61 597,919 +2.47(+3.73%)
Apr 22, 2009 66.48 67.98 66.10 66.14 848,141 -3.03(-4.38%)
Apr 21, 2009 67.90 69.49 67.44 69.17 748,424 +0.26(+0.37%)
Apr 20, 2009 70.96 70.96 68.82 68.91 892,553 -3.88(-5.34%)
Apr 17, 2009 71.89 73.37 71.89 72.80 876,280 +2.80(+4.00%)
Apr 16, 2009 70.67 70.77 69.05 70.00 766,061 -1.46(-2.05%)
Apr 15, 2009 71.64 71.64 70.26 71.46 669,678 +1.74(+2.50%)
Apr 14, 2009 69.25 70.98 68.85 69.72 1,707,022 +2.99(+4.47%)
Apr 13, 2009 65.78 67.36 65.46 66.73 761,346 +0.54(+0.81%)
Apr 09, 2009 65.49 66.51 65.40 66.19 390,907 +2.74(+4.32%)
Apr 08, 2009 62.86 63.80 61.86 63.45 659,236 +0.32(+0.51%)
Apr 07, 2009 63.51 63.92 63.01 63.13 465,503 -2.81(-4.26%)
Apr 06, 2009 65.97 66.22 64.66 65.93 551,292 -1.19(-1.77%)
Apr 03, 2009 66.24 67.29 65.68 67.12 603,428 -0.17(-0.25%)
Apr 02, 2009 65.89 68.85 65.84 67.29 1,042,448 +3.63(+5.70%)
Apr 01, 2009 62.17 64.14 61.39 63.66 936,340 +2.12(+3.44%)
Mar 31, 2009 62.15 62.59 60.89 61.54 659,274 +0.80(+1.32%)
Mar 30, 2009 61.92 61.97 59.81 60.74 952,758 -5.19(-7.88%)
Mar 26, 2009 64.71 66.16 64.52 65.93 1,108,099 +1.79(+2.79%)
Mar 25, 2009 63.62 65.15 62.55 64.14 1,127,211 -0.14(-0.22%)
Mar 24, 2009 65.46 65.57 64.23 64.28 1,474,206 -2.09(-3.15%)
Mar 23, 2009 65.13 66.42 64.93 66.38 1,513,138 +7.35(+12.46%)
Mar 20, 2009 59.88 60.68 58.81 59.02 1,145,049 -0.67(-1.13%)
Mar 19, 2009 59.65 60.78 59.37 59.69 1,866,619 +0.72(+1.22%)
Mar 18, 2009 57.77 59.58 56.47 58.97 1,048,135 +0.84(+1.45%)
Mar 17, 2009 56.09 58.28 55.81 58.13 1,176,117 +1.10(+1.93%)
Mar 16, 2009 57.43 58.34 56.61 57.03 1,023,609 +0.26(+0.46%)
Mar 13, 2009 56.76 57.44 56.12 56.76 0 +0.33(+0.59%)
Mar 12, 2009 53.80 56.74 53.65 56.43 1,200,865 +2.52(+4.67%)
Mar 11, 2009 53.94 55.35 53.19 53.91 982,671 -0.75(-1.38%)
Mar 10, 2009 52.73 54.97 52.73 54.67 1,501,859 +5.68(+11.59%)
Mar 09, 2009 48.03 50.39 48.03 48.99 1,044,241 +1.25(+2.61%)
Mar 06, 2009 48.57 49.38 46.24 47.74 0 -0.39(-0.80%)
Mar 05, 2009 49.30 50.00 47.84 48.13 950,946 -3.30(-6.42%)
Mar 04, 2009 50.77 52.29 50.26 51.43 1,941,015 +4.55(+9.71%)
Mar 02, 2009 50.41 50.52 46.66 46.88 1,921,965 -5.69(-10.82%)
Feb 27, 2009 53.16 54.04 52.10 52.57 0 -0.65(-1.22%)
Feb 26, 2009 54.26 55.38 53.11 53.22 1,326,807 -0.50(-0.93%)
Feb 25, 2009 53.41 54.29 52.34 53.72 1,188,527 -1.46(-2.65%)
Feb 24, 2009 52.71 55.42 52.70 55.18 1,135,921 +2.62(+4.99%)
Feb 23, 2009 55.21 55.21 52.16 52.56 1,257,921 +0.07(+0.14%)
Feb 20, 2009 52.77 53.45 51.56 52.48 986,028 -2.08(-3.81%)
Feb 19, 2009 55.63 55.81 54.05 54.56 1,228,094 +0.73(+1.35%)
Feb 18, 2009 54.44 54.65 52.92 53.83 1,246,779 +2.01(+3.88%)
Feb 17, 2009 54.09 54.31 51.80 51.82 1,533,616 -5.62(-9.79%)
Feb 13, 2009 57.51 58.56 56.89 57.44 926,929 +0.43(+0.76%)
Feb 12, 2009 55.99 57.01 54.92 57.01 863,718 -0.57(-0.99%)
Feb 11, 2009 57.91 59.00 56.56 57.58 1,111,499 +0.69(+1.20%)
Feb 10, 2009 59.47 60.80 56.35 56.89 1,642,055 -1.93(-3.29%)
Feb 09, 2009 58.26 59.78 58.06 58.83 920,688 +0.38(+0.65%)
Feb 06, 2009 56.70 58.80 56.31 58.45 920,728 +2.28(+4.05%)
Feb 05, 2009 53.68 56.70 53.50 56.17 1,081,426 +2.49(+4.64%)
Feb 04, 2009 53.33 54.77 53.26 53.68 1,066,925 +0.67(+1.26%)
Feb 03, 2009 52.33 53.53 51.39 53.01 1,051,982 +0.36(+0.69%)
Feb 02, 2009 51.69 53.22 51.57 52.65 774,400 +0.02(+0.03%)
Jan 30, 2009 53.67 54.52 52.36 52.64 0 -0.25(-0.47%)
Jan 29, 2009 53.92 53.99 52.54 52.89 434,992 -2.32(-4.20%)
Jan 28, 2009 54.51 55.48 53.59 55.20 781,294 +1.82(+3.42%)
Jan 27, 2009 53.09 53.94 52.92 53.38 579,112 -0.34(-0.63%)
Jan 26, 2009 52.34 54.81 52.34 53.72 728,851 +1.22(+2.32%)
Jan 23, 2009 49.86 52.98 49.58 52.50 737,016 +1.52(+2.99%)
Jan 22, 2009 51.42 52.18 49.64 50.98 1,016,207 -2.12(-3.99%)
Jan 21, 2009 51.08 53.22 49.70 53.09 1,211,755 +3.68(+7.45%)
Jan 20, 2009 52.02 52.30 49.34 49.41 1,152,692 -4.10(-7.67%)
Jan 16, 2009 53.23 54.44 51.67 53.52 883,690 +0.07(+0.14%)
Jan 15, 2009 52.87 54.26 50.68 53.44 1,055,821 +0.42(+0.80%)
Jan 14, 2009 54.47 54.47 52.12 53.02 940,853 -2.28(-4.13%)
Jan 13, 2009 54.24 56.03 54.23 55.30 844,782 +0.84(+1.54%)
Jan 12, 2009 56.28 56.28 54.16 54.46 802,315 -3.29(-5.69%)
Jan 09, 2009 59.28 59.34 57.51 57.75 852,754 -1.54(-2.59%)
Jan 08, 2009 58.62 59.60 57.54 59.28 838,842 -0.96(-1.59%)
Jan 07, 2009 62.12 62.44 59.80 60.25 952,719 -4.56(-7.03%)
Jan 06, 2009 65.17 66.62 64.56 64.80 1,030,816 +0.07(+0.11%)
Jan 05, 2009 64.39 65.49 63.74 64.73 1,458,633 +2.77(+4.46%)
Jan 02, 2009 60.12 62.27 59.83 61.96 0 +3.70(+6.35%)
Jan 01, 2009 56.80 58.57 56.34 58.26 0 +0.00(+0.00%)
Dec 31, 2008 56.80 58.57 56.34 58.26 860,917 +0.28(+0.47%)
Dec 30, 2008 56.34 58.17 56.34 57.99 905,998 +2.87(+5.21%)
Dec 29, 2008 54.87 55.73 54.28 55.12 1,347,271 +1.80(+3.38%)
Dec 26, 2008 53.07 53.53 52.37 53.31 859,960 +0.23(+0.44%)
Dec 24, 2008 52.68 53.19 52.14 53.08 1,294,545 +0.29(+0.56%)
Dec 23, 2008 53.08 54.41 52.70 52.79 1,140,462 -1.11(-2.07%)
Dec 22, 2008 54.69 56.01 53.27 53.90 788,553 -1.56(-2.81%)
Dec 19, 2008 55.06 57.05 53.63 55.46 2,470,906 -0.89(-1.57%)
Dec 18, 2008 59.88 59.92 55.56 56.35 1,456,786 -4.82(-7.88%)
Dec 17, 2008 62.27 63.67 60.79 61.17 1,414,169 +0.46(+0.76%)
Dec 16, 2008 58.73 60.96 58.18 60.71 1,463,269 +3.78(+6.64%)
Dec 15, 2008 59.16 59.16 55.98 56.93 1,326,414 -1.56(-2.67%)
Dec 12, 2008 56.29 59.02 55.95 58.49 1,232,489 +0.10(+0.17%)
Dec 11, 2008 60.32 60.77 57.59 58.39 1,654,901 -0.44(-0.75%)
Dec 10, 2008 58.62 60.12 57.78 58.83 2,279,347 +6.01(+11.39%)
Dec 09, 2008 51.82 54.56 51.77 52.82 2,106,273 +1.02(+1.96%)
Dec 08, 2008 50.10 52.55 49.59 51.80 1,404,470 +4.60(+9.75%)
Dec 05, 2008 44.14 47.29 43.89 47.20 1,086,316 +2.08(+4.61%)
Dec 04, 2008 46.23 47.60 44.05 45.12 1,087,189 -3.63(-7.45%)
Dec 03, 2008 47.25 49.17 46.32 48.76 894,948 +0.98(+2.06%)
Dec 02, 2008 47.19 48.01 45.91 47.77 1,264,432 +1.67(+3.62%)
Dec 01, 2008 50.16 50.71 45.64 46.10 1,906,106 -4.07(-8.11%)
Nov 28, 2008 48.66 50.48 48.36 50.17 626,382 +1.03(+2.09%)
Nov 26, 2008 44.72 49.55 44.72 49.14 1,546,735 +5.47(+12.52%)
Nov 25, 2008 44.38 44.96 42.90 43.67 1,346,712 +0.02(+0.04%)
Nov 24, 2008 40.76 45.34 40.69 43.65 1,828,597 +2.00(+4.80%)
Nov 21, 2008 39.42 42.00 37.45 41.65 1,683,660 +3.85(+10.20%)
Nov 20, 2008 39.49 40.80 37.05 37.80 1,920,868 -2.65(-6.55%)
Nov 19, 2008 43.54 43.81 40.22 40.45 1,427,738 -4.47(-9.96%)
Nov 18, 2008 45.26 45.73 43.23 44.92 1,038,188 -1.41(-3.05%)
Nov 17, 2008 46.45 48.27 45.59 46.33 888,630 -0.19(-0.41%)
Nov 14, 2008 47.20 49.43 45.94 46.52 2,102,968 -3.24(-6.52%)
Nov 13, 2008 45.12 50.18 42.91 49.77 2,260,609 +5.56(+12.58%)
Nov 12, 2008 46.46 46.72 44.12 44.21 1,573,905 -2.02(-4.37%)
Nov 11, 2008 47.39 48.40 45.92 46.22 1,523,211 -4.16(-8.26%)
Nov 10, 2008 51.50 51.69 48.58 50.38 1,648,486 +2.67(+5.59%)
Nov 07, 2008 46.04 47.72 45.31 47.72 2,751,307 +5.63(+13.39%)
Nov 06, 2008 45.25 45.82 41.68 42.08 1,448,898 -5.67(-11.88%)
Nov 05, 2008 52.60 52.60 47.44 47.75 1,579,033 -5.95(-11.08%)
Nov 04, 2008 50.78 53.71 49.71 53.71 1,370,890 +3.03(+5.98%)
Nov 03, 2008 51.84 52.40 50.07 50.68 1,082,585 +0.70(+1.41%)
Oct 31, 2008 48.35 51.14 47.55 49.97 1,345,744 +2.14(+4.48%)
Oct 30, 2008 47.44 48.74 44.66 47.83 2,164,434 +6.05(+14.48%)
Oct 29, 2008 40.85 43.92 39.54 41.78 1,998,586 +3.03(+7.81%)
Oct 28, 2008 36.71 38.93 33.95 38.75 2,438,465 +4.47(+13.04%)
Oct 27, 2008 35.05 37.26 34.09 34.28 1,768,294 -3.84(-10.08%)
Oct 24, 2008 37.32 39.12 36.71 38.12 1,388,920 -4.06(-9.62%)
Oct 23, 2008 42.25 43.80 39.46 42.18 2,355,140 -0.91(-2.12%)
Oct 22, 2008 45.89 45.89 42.30 43.09 1,713,151 -4.45(-9.37%)
Oct 21, 2008 48.88 49.96 47.44 47.55 3,241,613 -3.10(-6.12%)
Oct 20, 2008 48.32 50.98 47.35 50.65 1,587,342 +3.65(+7.76%)
Oct 17, 2008 45.43 50.35 44.80 47.00 1,587,132 -2.16(-4.39%)
Oct 16, 2008 48.29 49.88 44.55 49.16 1,155,089 +2.61(+5.60%)
Oct 15, 2008 51.42 52.15 46.16 46.55 1,043,076 -8.66(-15.68%)
Oct 14, 2008 58.72 59.95 53.65 55.21 1,559,062 -1.39(-2.45%)
Oct 13, 2008 50.63 56.89 49.41 56.60 1,612,023 +11.27(+24.88%)
Oct 10, 2008 41.30 47.04 39.76 45.32 1,717,610 -1.45(-3.10%)
Oct 09, 2008 52.29 52.43 46.31 46.77 1,331,666 -5.77(-10.99%)
Oct 08, 2008 50.87 55.67 50.16 52.55 1,956,829 -2.78(-5.03%)
Oct 07, 2008 60.08 60.56 54.83 55.33 1,261,073 -3.57(-6.06%)
Oct 06, 2008 58.72 59.30 54.22 58.90 1,357,920 -5.14(-8.02%)
Oct 03, 2008 65.64 68.52 63.62 64.04 752,388 -0.53(-0.82%)
Oct 02, 2008 68.52 68.85 64.54 64.57 636,567 -4.50(-6.51%)
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.