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

Commercial Metals Company (NY: CMC )

55.72 +1.53 (+2.82%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 2, 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, 2012 9.739 9.792 9.618 9.641 1,040,701 +0.01(+0.08%)
Aug 30, 2012 9.709 9.739 9.528 9.633 531,318 -0.14(-1.47%)
Aug 29, 2012 9.982 10.06 9.724 9.777 569,848 +0.07(+0.70%)
Aug 27, 2012 9.966 9.974 9.694 9.709 929,001 -0.24(-2.43%)
Aug 24, 2012 9.944 10.05 9.770 9.951 1,266,279 -0.02(-0.15%)
Aug 23, 2012 10.06 10.09 9.944 9.966 1,010,331 -0.17(-1.64%)
Aug 22, 2012 10.22 10.28 10.07 10.13 1,162,946 -0.14(-1.33%)
Aug 21, 2012 10.53 10.66 10.25 10.27 1,029,011 -0.16(-1.52%)
Aug 20, 2012 10.39 10.55 10.30 10.43 737,315 -0.01(-0.07%)
Aug 17, 2012 10.32 10.48 10.27 10.44 1,711,941 +0.14(+1.40%)
Aug 16, 2012 10.07 10.48 10.06 10.29 1,175,501 +0.25(+2.49%)
Aug 15, 2012 9.951 10.06 9.876 10.04 816,120 +0.06(+0.61%)
Aug 14, 2012 10.19 10.28 9.929 9.982 786,204 -0.17(-1.64%)
Aug 13, 2012 10.33 10.36 10.01 10.15 741,677 -0.19(-1.83%)
Aug 10, 2012 10.27 10.38 10.18 10.34 850,982 -0.02(-0.22%)
Aug 09, 2012 10.17 10.47 9.807 10.36 826,454 +0.19(+1.86%)
Aug 08, 2012 10.04 10.29 9.990 10.17 893,730 +0.05(+0.52%)
Aug 07, 2012 10.03 10.27 9.959 10.12 1,007,157 +0.15(+1.52%)
Aug 06, 2012 9.762 10.11 9.739 9.966 736,671 +0.24(+2.49%)
Aug 03, 2012 9.656 9.966 9.596 9.724 920,702 +0.34(+3.63%)
Aug 02, 2012 9.535 9.785 9.232 9.384 1,320,552 -0.25(-2.59%)
Aug 01, 2012 9.747 9.823 9.512 9.633 1,232,647 -0.12(-1.24%)
Jul 31, 2012 9.603 9.807 9.550 9.755 1,634,618 +0.19(+1.98%)
Jul 30, 2012 9.535 9.596 9.406 9.565 743,741 +0.04(+0.40%)
Jul 27, 2012 9.202 9.611 9.164 9.527 1,223,508 +0.41(+4.48%)
Jul 26, 2012 9.096 9.172 8.945 9.119 1,137,375 +0.18(+2.03%)
Jul 25, 2012 9.164 9.210 8.915 8.937 1,210,457 -0.16(-1.75%)
Jul 24, 2012 9.255 9.346 9.020 9.096 1,317,931 -0.15(-1.64%)
Jul 23, 2012 9.384 9.444 9.179 9.248 1,320,593 -0.36(-3.78%)
Jul 20, 2012 9.649 9.686 9.543 9.611 985,774 -0.13(-1.32%)
Jul 19, 2012 9.717 9.807 9.649 9.739 820,620 +0.06(+0.63%)
Jul 18, 2012 9.656 9.823 9.558 9.679 1,247,152 -0.03(-0.31%)
Jul 17, 2012 9.558 9.724 9.376 9.709 1,163,063 +0.17(+1.83%)
Jul 16, 2012 9.770 9.770 9.475 9.535 1,281,651 -0.26(-2.63%)
Jul 13, 2012 9.641 9.830 9.633 9.792 765,088 +0.17(+1.81%)
Jul 12, 2012 9.452 9.717 9.263 9.618 1,421,946 +0.05(+0.55%)
Jul 11, 2012 9.535 9.702 9.512 9.565 886,493 +0.04(+0.40%)
Jul 10, 2012 9.936 10.06 9.391 9.527 1,851,850 -0.31(-3.15%)
Jul 09, 2012 9.989 9.989 9.760 9.838 1,245,199 -0.12(-1.22%)
Jul 06, 2012 9.906 10.03 9.756 9.959 1,209,869 -0.04(-0.38%)
Jul 05, 2012 9.899 10.08 9.831 9.996 1,675,873 +0.11(+1.14%)
Jul 03, 2012 9.666 9.959 9.606 9.884 1,692,703 +0.29(+3.05%)
Jul 02, 2012 9.441 9.629 9.381 9.591 1,585,976 +0.11(+1.19%)
Jun 29, 2012 9.419 9.561 9.276 9.479 1,994,048 +0.28(+3.02%)
Jun 28, 2012 8.856 9.201 8.781 9.201 1,849,971 +0.27(+3.02%)
Jun 27, 2012 8.901 9.126 8.661 8.931 2,250,611 +0.02(+0.25%)
Jun 26, 2012 8.691 8.931 8.586 8.909 1,815,622 +0.27(+3.13%)
Jun 25, 2012 8.699 8.766 8.579 8.639 1,219,987 -0.24(-2.70%)
Jun 22, 2012 8.834 8.901 8.744 8.879 1,139,431 +0.10(+1.20%)
Jun 21, 2012 9.216 9.216 8.774 8.774 1,264,891 -0.43(-4.72%)
Jun 20, 2012 9.171 9.291 9.051 9.209 1,274,640 +0.05(+0.57%)
Jun 19, 2012 8.879 9.239 8.819 9.156 1,079,888 +0.31(+3.56%)
Jun 18, 2012 8.924 8.924 8.766 8.841 1,094,220 -0.19(-2.16%)
Jun 15, 2012 8.946 9.066 8.826 9.036 1,667,222 +0.10(+1.18%)
Jun 14, 2012 8.744 8.969 8.646 8.931 1,262,637 +0.19(+2.23%)
Jun 13, 2012 8.714 8.909 8.617 8.736 1,381,371 -0.05(-0.60%)
Jun 12, 2012 8.796 8.819 8.631 8.789 1,333,788 +0.07(+0.77%)
Jun 11, 2012 9.089 9.239 8.721 8.721 1,311,311 -0.20(-2.27%)
Jun 08, 2012 8.999 9.055 8.856 8.924 1,119,162 -0.16(-1.82%)
Jun 07, 2012 9.141 9.411 9.078 9.089 2,638,615 +0.13(+1.51%)
Jun 06, 2012 8.706 8.999 8.706 8.954 1,606,189 +0.35(+4.10%)
Jun 05, 2012 8.646 8.834 8.579 8.601 1,073,879 -0.09(-1.04%)
Jun 04, 2012 8.706 8.781 8.497 8.691 1,853,821 -0.02(-0.26%)
Jun 01, 2012 8.579 8.774 8.474 8.714 1,551,115 -0.04(-0.51%)
May 31, 2012 9.029 9.066 8.691 8.759 2,381,509 -0.27(-2.99%)
May 30, 2012 9.224 9.254 9.021 9.029 1,001,878 -0.35(-3.76%)
May 29, 2012 9.111 9.404 9.111 9.381 1,168,848 +0.40(+4.51%)
May 25, 2012 9.051 9.093 8.946 8.976 615,709 -0.07(-0.75%)
May 24, 2012 9.119 9.119 8.886 9.044 982,245 -0.03(-0.33%)
May 23, 2012 9.006 9.111 8.624 9.074 2,171,077 -0.01(-0.17%)
May 22, 2012 9.276 9.336 9.014 9.089 1,911,758 -0.13(-1.46%)
May 21, 2012 9.119 9.284 9.119 9.224 1,943,122 +0.10(+1.15%)
May 18, 2012 9.426 9.516 9.089 9.119 1,818,489 -0.25(-2.64%)
May 17, 2012 9.599 9.711 9.336 9.366 1,311,674 -0.21(-2.19%)
May 16, 2012 9.816 9.989 9.561 9.576 1,387,587 -0.17(-1.77%)
May 15, 2012 9.966 10.03 9.681 9.749 1,527,059 -0.19(-1.89%)
May 14, 2012 9.831 9.978 9.764 9.936 1,238,229 -0.06(-0.60%)
May 11, 2012 9.861 10.18 9.824 9.996 954,748 +0.04(+0.45%)
May 10, 2012 10.11 10.21 9.899 9.951 1,777,412 -0.03(-0.30%)
May 09, 2012 9.846 10.19 9.764 9.981 2,000,371 -0.04(-0.37%)
May 08, 2012 10.37 10.39 9.906 10.02 2,523,910 -0.51(-4.84%)
May 07, 2012 10.58 10.64 10.43 10.53 880,101 -0.07(-0.64%)
May 04, 2012 11.02 11.02 10.56 10.60 990,615 -0.49(-4.46%)
May 03, 2012 11.23 11.32 10.98 11.09 1,196,048 -0.15(-1.33%)
May 02, 2012 11.11 11.30 11.01 11.24 1,801,239 +0.10(+0.87%)
May 01, 2012 11.06 11.38 11.03 11.14 1,309,811 +0.06(+0.54%)
Apr 30, 2012 11.01 11.10 10.85 11.08 1,034,516 +0.07(+0.61%)
Apr 27, 2012 11.08 11.08 10.82 11.02 916,526 +0.01(+0.07%)
Apr 26, 2012 10.90 11.02 10.84 11.01 817,368 +0.08(+0.76%)
Apr 25, 2012 10.90 11.01 10.76 10.93 1,235,738 +0.18(+1.68%)
Apr 24, 2012 10.49 10.77 10.40 10.75 1,245,493 +0.29(+2.80%)
Apr 23, 2012 10.51 10.51 10.18 10.45 1,568,605 -0.17(-1.62%)
Apr 20, 2012 10.87 11.03 10.60 10.63 1,375,204 -0.19(-1.80%)
Apr 19, 2012 11.11 11.22 10.80 10.82 1,474,623 -0.30(-2.70%)
Apr 18, 2012 11.08 11.20 11.03 11.12 1,265,826 -0.04(-0.40%)
Apr 17, 2012 11.02 11.33 11.02 11.17 3,375,605 +0.21(+1.92%)
Apr 16, 2012 10.93 11.17 10.84 10.96 1,083,502 +0.11(+0.97%)
Apr 13, 2012 11.25 11.27 10.83 10.85 1,627,254 -0.43(-3.85%)
Apr 12, 2012 10.69 11.34 10.69 11.29 1,613,682 +0.58(+5.47%)
Apr 11, 2012 10.76 10.93 10.67 10.70 1,255,416 +0.12(+1.13%)
Apr 10, 2012 10.90 11.02 10.57 10.58 2,268,133 -0.31(-2.89%)
Apr 09, 2012 10.67 10.90 10.59 10.90 1,996,425 +0.08(+0.69%)
Apr 05, 2012 10.85 11.09 10.71 10.82 1,685,531 -0.03(-0.27%)
Apr 04, 2012 10.93 10.98 10.76 10.85 1,610,336 -0.21(-1.88%)
Apr 03, 2012 11.41 11.42 10.92 11.06 2,290,586 -0.32(-2.81%)
Apr 02, 2012 11.11 11.45 11.02 11.38 2,229,024 +0.36(+3.24%)
Mar 30, 2012 10.96 11.06 10.94 11.02 2,327,931 +0.19(+1.72%)
Mar 29, 2012 10.66 11.01 10.43 10.84 2,422,914 +0.13(+1.25%)
Mar 28, 2012 10.92 11.34 10.48 10.70 3,925,214 -0.01(-0.07%)
Mar 27, 2012 10.88 11.01 10.64 10.71 2,270,908 -0.15(-1.37%)
Mar 26, 2012 10.59 10.86 10.50 10.86 2,123,972 +0.39(+3.77%)
Mar 23, 2012 10.26 10.49 10.16 10.46 1,243,364 +0.25(+2.40%)
Mar 22, 2012 10.49 10.52 10.10 10.22 1,212,204 -0.38(-3.58%)
Mar 21, 2012 10.78 10.78 10.54 10.60 1,111,324 -0.15(-1.38%)
Mar 20, 2012 10.66 10.78 10.58 10.75 1,294,623 +0.00(+0.00%)
Mar 19, 2012 10.49 10.93 10.46 10.75 1,679,191 +0.28(+2.63%)
Mar 16, 2012 10.56 10.67 10.41 10.47 2,072,755 -0.08(-0.78%)
Mar 15, 2012 10.65 10.75 10.48 10.55 1,543,026 -0.05(-0.49%)
Mar 14, 2012 10.61 10.75 10.46 10.61 2,112,803 +0.01(+0.14%)
Mar 13, 2012 10.32 10.61 10.23 10.59 2,090,954 +0.36(+3.56%)
Mar 12, 2012 9.996 10.30 9.996 10.23 1,764,898 +0.23(+2.31%)
Mar 09, 2012 9.825 10.24 9.825 9.996 1,193,100 +0.14(+1.43%)
Mar 08, 2012 9.966 10.12 9.810 9.854 1,039,346 -0.01(-0.15%)
Mar 07, 2012 9.921 9.966 9.668 9.869 1,598,658 -0.04(-0.38%)
Mar 06, 2012 9.840 9.944 9.698 9.906 1,860,720 -0.10(-0.97%)
Mar 05, 2012 10.14 10.14 9.862 10.00 1,565,797 -0.14(-1.39%)
Mar 02, 2012 10.08 10.29 10.00 10.14 1,419,882 +0.09(+0.89%)
Mar 01, 2012 10.01 10.15 9.929 10.06 1,594,833 +0.17(+1.73%)
Feb 29, 2012 10.08 10.21 9.840 9.884 1,562,700 -0.19(-1.85%)
Feb 28, 2012 10.17 10.20 9.988 10.07 831,026 -0.10(-0.95%)
Feb 27, 2012 10.03 10.20 9.892 10.17 1,200,085 +0.04(+0.37%)
Feb 24, 2012 10.15 10.28 9.981 10.13 817,691 -0.04(-0.44%)
Feb 23, 2012 10.05 10.20 9.758 10.17 1,237,281 +0.15(+1.48%)
Feb 22, 2012 10.16 10.25 9.914 10.03 1,102,158 -0.10(-1.03%)
Feb 21, 2012 10.08 10.33 9.959 10.13 1,196,846 +0.13(+1.26%)
Feb 17, 2012 10.14 10.20 9.959 10.00 911,443 -0.07(-0.74%)
Feb 16, 2012 9.988 10.10 9.906 10.08 1,742,034 +0.09(+0.89%)
Feb 15, 2012 10.26 10.29 9.951 9.988 1,328,910 -0.18(-1.76%)
Feb 14, 2012 10.34 10.40 10.08 10.17 1,390,105 -0.22(-2.15%)
Feb 13, 2012 10.64 10.70 10.38 10.39 1,592,954 -0.12(-1.13%)
Feb 10, 2012 10.74 10.74 10.44 10.51 1,850,706 -0.41(-3.75%)
Feb 09, 2012 10.89 10.96 10.61 10.92 2,118,885 +0.07(+0.62%)
Feb 08, 2012 10.96 11.10 10.82 10.85 1,584,685 -0.10(-0.88%)
Feb 07, 2012 10.78 11.02 10.72 10.95 1,667,299 +0.20(+1.87%)
Feb 06, 2012 10.88 10.89 10.67 10.75 897,980 -0.17(-1.57%)
Feb 03, 2012 10.85 10.96 10.81 10.92 1,425,154 +0.25(+2.30%)
Feb 02, 2012 10.74 10.96 10.61 10.67 1,130,296 -0.01(-0.14%)
Feb 01, 2012 10.78 10.86 10.64 10.69 1,722,711 +0.02(+0.21%)
Jan 31, 2012 10.82 11.01 10.43 10.67 1,925,363 -0.04(-0.42%)
Jan 30, 2012 10.44 10.78 10.38 10.71 1,556,249 +0.16(+1.55%)
Jan 27, 2012 10.49 10.61 10.43 10.55 1,821,340 +0.01(+0.14%)
Jan 26, 2012 10.40 10.72 10.38 10.53 3,232,734 +0.25(+2.46%)
Jan 25, 2012 9.758 10.33 9.758 10.28 2,113,867 +0.48(+4.94%)
Jan 24, 2012 9.393 9.810 9.349 9.795 1,812,227 +0.28(+2.97%)
Jan 23, 2012 9.445 9.676 9.416 9.512 1,589,116 +0.10(+1.03%)
Jan 20, 2012 9.549 9.728 9.401 9.416 3,025,190 -0.02(-0.24%)
Jan 19, 2012 9.721 9.787 9.401 9.438 4,955,816 -0.19(-1.93%)
Jan 18, 2012 9.758 10.02 9.468 9.624 4,690,598 -0.15(-1.52%)
Jan 17, 2012 9.750 9.883 9.610 9.773 1,921,924 +0.03(+0.30%)
Jan 13, 2012 9.817 9.883 9.596 9.743 2,173,435 -0.21(-2.07%)
Jan 12, 2012 10.10 10.24 9.839 9.949 3,804,552 -0.28(-2.74%)
Jan 11, 2012 10.33 10.65 10.16 10.23 5,035,496 -0.65(-5.96%)
Jan 10, 2012 11.01 11.06 10.76 10.88 1,622,029 +0.10(+0.89%)
Jan 09, 2012 12.15 12.15 10.75 10.78 1,660,057 -0.27(-2.40%)
Jan 06, 2012 10.69 11.55 10.38 11.05 7,119,148 +0.42(+3.95%)
Jan 05, 2012 10.55 10.79 10.24 10.63 2,563,519 -0.02(-0.21%)
Jan 04, 2012 10.19 10.69 10.15 10.65 3,542,249 +0.46(+4.48%)
Dec 30, 2011 10.25 10.32 10.07 10.19 950,246 +0.02(+0.22%)
Dec 29, 2011 10.14 10.22 10.07 10.17 1,010,376 +0.06(+0.58%)
Dec 28, 2011 10.26 10.29 10.02 10.11 1,649,832 -0.07(-0.72%)
Dec 27, 2011 10.38 10.38 10.18 10.19 910,746 -0.25(-2.40%)
Dec 23, 2011 10.58 10.58 10.39 10.44 495,193 +0.11(+1.07%)
Dec 21, 2011 10.37 10.38 10.13 10.33 1,437,522 +0.01(+0.14%)
Dec 20, 2011 10.34 10.45 10.28 10.31 2,093,341 +0.11(+1.08%)
Dec 19, 2011 10.41 10.47 10.16 10.20 2,127,077 -0.15(-1.42%)
Dec 16, 2011 10.30 10.43 10.18 10.35 5,201,837 +0.13(+1.22%)
Dec 15, 2011 10.30 10.33 10.12 10.22 2,013,882 +0.01(+0.14%)
Dec 14, 2011 10.19 10.43 10.19 10.21 3,004,327 -0.08(-0.79%)
Dec 13, 2011 10.59 10.61 10.16 10.29 3,541,308 -0.21(-2.03%)
Dec 12, 2011 10.44 10.52 10.32 10.50 2,014,707 -0.06(-0.56%)
Dec 09, 2011 10.50 10.63 10.36 10.56 2,450,500 +0.17(+1.63%)
Dec 08, 2011 10.52 10.61 10.33 10.39 3,426,247 -0.24(-2.22%)
Dec 07, 2011 10.77 10.77 10.50 10.63 4,186,345 -0.20(-1.84%)
Dec 06, 2011 10.47 10.88 10.38 10.83 6,114,078 +0.44(+4.26%)
Dec 05, 2011 10.45 10.52 10.28 10.38 4,197,072 +0.07(+0.71%)
Dec 02, 2011 10.44 10.55 10.15 10.31 4,285,037 +0.07(+0.65%)
Dec 01, 2011 10.33 10.38 10.10 10.24 3,056,415 -0.06(-0.57%)
Nov 30, 2011 10.61 10.69 10.24 10.30 6,605,580 -0.01(-0.07%)
Nov 29, 2011 10.42 10.56 10.30 10.31 5,873,063 -0.13(-1.27%)
Nov 28, 2011 10.33 10.51 10.05 10.44 16,282,438 +2.00(+23.76%)
Nov 25, 2011 8.520 8.711 8.431 8.439 557,604 -0.11(-1.29%)
Nov 23, 2011 8.837 8.859 8.542 8.549 1,453,942 -0.43(-4.84%)
Nov 22, 2011 9.168 9.168 8.851 8.984 1,629,750 -0.16(-1.77%)
Nov 21, 2011 9.102 9.212 8.925 9.146 1,718,873 -0.24(-2.51%)
Nov 18, 2011 9.448 9.529 9.212 9.382 1,282,913 +0.05(+0.55%)
Nov 17, 2011 9.603 9.839 9.249 9.330 2,264,002 -0.35(-3.58%)
Nov 16, 2011 9.832 10.04 9.662 9.677 1,562,099 -0.25(-2.52%)
Nov 15, 2011 9.640 10.03 9.610 9.927 1,751,117 +0.31(+3.22%)
Nov 14, 2011 9.699 9.787 9.515 9.618 1,201,992 -0.10(-1.06%)
Nov 11, 2011 9.537 9.883 9.443 9.721 1,229,640 +0.38(+4.10%)
Nov 10, 2011 9.470 9.485 9.190 9.338 1,517,579 +0.06(+0.64%)
Nov 09, 2011 9.559 9.677 9.154 9.279 2,197,077 -0.63(-6.32%)
Nov 08, 2011 9.986 10.07 9.721 9.905 2,063,504 +0.05(+0.52%)
Nov 07, 2011 9.743 9.986 9.493 9.854 2,155,261 +0.21(+2.14%)
Nov 04, 2011 9.404 9.750 9.235 9.647 1,434,347 +0.13(+1.39%)
Nov 03, 2011 9.448 9.633 9.102 9.515 1,949,719 +0.23(+2.46%)
Nov 02, 2011 9.146 9.301 8.962 9.286 2,063,127 +0.36(+4.05%)
Nov 01, 2011 8.814 9.128 8.704 8.925 3,054,536 -0.24(-2.57%)
Oct 31, 2011 9.529 9.529 9.146 9.161 2,502,328 -0.63(-6.40%)
Oct 28, 2011 9.271 9.809 9.050 9.787 2,248,300 +0.43(+4.57%)
Oct 27, 2011 9.124 9.603 9.043 9.360 3,323,483 +0.58(+6.63%)
Oct 26, 2011 8.689 8.851 8.387 8.778 1,504,544 +0.29(+3.39%)
Oct 25, 2011 8.903 8.947 8.453 8.490 1,782,817 -0.45(-5.03%)
Oct 24, 2011 8.896 8.955 8.704 8.940 1,798,610 +0.42(+4.93%)
Oct 21, 2011 8.365 8.527 8.240 8.520 1,461,971 +0.25(+3.03%)
Oct 20, 2011 8.114 8.335 7.783 8.269 3,120,833 +0.37(+4.66%)
Oct 19, 2011 8.195 8.195 7.842 7.901 1,787,774 -0.27(-3.25%)
Oct 18, 2011 7.716 8.225 7.606 8.166 2,691,559 +0.43(+5.52%)
Oct 17, 2011 8.136 8.195 7.702 7.738 2,338,231 -0.44(-5.41%)
Oct 14, 2011 8.085 8.203 7.982 8.181 1,755,774 +0.20(+2.49%)
Oct 13, 2011 7.982 8.040 7.639 7.982 2,011,121 -0.02(-0.27%)
Oct 12, 2011 7.843 8.266 7.843 8.004 2,451,648 +0.27(+3.49%)
Oct 11, 2011 7.435 7.792 7.355 7.734 2,476,982 +0.28(+3.71%)
Oct 10, 2011 7.317 7.471 7.267 7.457 2,706,286 +0.37(+5.25%)
Oct 07, 2011 7.428 7.428 6.932 7.085 2,086,135 -0.20(-2.80%)
Oct 06, 2011 7.318 7.391 7.173 7.289 2,578,499 -0.07(-0.89%)
Oct 05, 2011 6.888 7.384 6.794 7.355 3,872,290 +0.50(+7.23%)
Oct 04, 2011 6.320 6.888 6.298 6.859 3,219,436 +0.52(+8.29%)
Oct 03, 2011 6.881 7.049 6.320 6.334 3,491,338 -0.60(-8.62%)
Sep 30, 2011 7.071 7.151 6.852 6.932 2,663,356 -0.26(-3.65%)
Sep 29, 2011 7.180 7.267 6.954 7.194 2,950,996 +0.19(+2.71%)
Sep 28, 2011 7.668 7.697 6.947 7.005 3,899,050 -0.66(-8.56%)
Sep 27, 2011 7.617 7.916 7.526 7.661 2,537,970 +0.26(+3.55%)
Sep 26, 2011 7.450 7.471 7.187 7.399 2,085,511 +0.02(+0.30%)
Sep 23, 2011 7.231 7.457 7.165 7.377 1,662,961 +0.15(+2.12%)
Sep 22, 2011 7.340 7.501 7.114 7.224 3,460,296 -0.40(-5.26%)
Sep 21, 2011 7.923 8.000 7.610 7.625 1,746,611 -0.33(-4.12%)
Sep 20, 2011 8.127 8.215 7.945 7.953 1,463,798 -0.15(-1.89%)
Sep 19, 2011 8.251 8.251 7.894 8.106 1,574,819 -0.28(-3.30%)
Sep 16, 2011 8.601 8.667 8.302 8.383 2,048,367 -0.25(-2.87%)
Sep 15, 2011 8.455 8.667 8.328 8.630 1,967,133 +0.26(+3.05%)
Sep 14, 2011 8.244 8.514 8.018 8.375 2,452,207 +0.20(+2.41%)
Sep 13, 2011 7.792 8.226 7.741 8.178 2,547,218 +0.42(+5.35%)
Sep 12, 2011 7.719 7.923 7.530 7.763 1,311,125 -0.11(-1.39%)
Sep 09, 2011 7.945 8.055 7.748 7.872 1,964,226 -0.21(-2.62%)
Sep 08, 2011 8.259 8.346 8.047 8.084 1,161,187 -0.26(-3.06%)
Sep 07, 2011 7.923 8.346 7.909 8.339 1,568,600 +0.59(+7.62%)
Sep 06, 2011 7.712 7.850 7.573 7.748 1,760,861 -0.24(-3.01%)
Sep 02, 2011 8.178 8.244 7.894 7.989 1,324,586 -0.36(-4.28%)
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.