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

Genworth Financial (NY: GNW )

6.660 +0.170 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 31, 2009 1.840 1.900 1.800 1.900 10,753,163 +0.16(+9.20%)
Mar 30, 2009 1.970 1.970 1.740 1.740 14,502,863 -0.34(-16.35%)
Mar 26, 2009 2.100 2.200 2.010 2.080 18,784,126 -0.03(-1.42%)
Mar 25, 2009 2.110 2.220 1.830 2.110 21,341,424 +0.10(+4.98%)
Mar 24, 2009 1.990 2.200 1.820 2.010 19,185,922 -0.07(-3.37%)
Mar 23, 2009 1.930 2.090 1.920 2.080 18,885,144 +0.30(+16.85%)
Mar 20, 2009 1.850 1.850 1.530 1.780 19,061,986 -0.22(-11.11%)
Mar 19, 2009 2.150 2.240 1.710 2.002 30,712,012 +0.08(+4.30%)
Mar 18, 2009 1.580 1.980 1.520 1.920 34,521,556 +0.28(+17.07%)
Mar 17, 2009 1.530 1.640 1.460 1.640 14,224,489 +0.20(+13.89%)
Mar 16, 2009 1.640 1.750 1.410 1.440 21,455,230 -0.07(-4.64%)
Mar 13, 2009 1.500 1.560 1.350 1.510 0 +0.11(+7.86%)
Mar 12, 2009 1.310 1.420 1.160 1.400 12,399,053 +0.15(+12.00%)
Mar 11, 2009 1.420 1.460 1.150 1.250 14,723,715 -0.04(-3.10%)
Mar 10, 2009 1.070 1.290 1.040 1.290 18,733,212 +0.38(+41.76%)
Mar 09, 2009 0.8100 1.050 0.7800 0.9100 13,768,122 +0.07(+8.33%)
Mar 06, 2009 0.9700 0.9700 0.7800 0.8400 0 -0.07(-7.69%)
Mar 05, 2009 0.9300 1.000 0.8800 0.9100 14,183,780 -0.09(-9.00%)
Mar 04, 2009 1.110 1.120 0.9800 1.000 17,445,968 -0.09(-8.26%)
Mar 02, 2009 1.130 1.200 1.030 1.090 12,395,552 -0.12(-9.92%)
Feb 27, 2009 1.190 1.350 1.150 1.210 0 -0.16(-11.68%)
Feb 26, 2009 1.530 1.550 1.330 1.370 14,153,207 -0.04(-2.84%)
Feb 25, 2009 1.550 1.550 1.290 1.410 15,916,445 -0.10(-6.62%)
Feb 24, 2009 1.300 1.520 1.160 1.510 21,067,636 +0.26(+20.80%)
Feb 23, 2009 1.690 1.720 1.250 1.250 17,339,236 -0.22(-14.97%)
Feb 20, 2009 1.430 1.581 1.300 1.470 15,572,370 -0.12(-7.55%)
Feb 19, 2009 2.040 2.050 1.570 1.590 21,298,476 -0.35(-18.04%)
Feb 18, 2009 2.130 2.230 1.850 1.940 14,456,509 -0.11(-5.37%)
Feb 17, 2009 2.200 2.410 2.050 2.050 14,277,392 -0.28(-12.02%)
Feb 13, 2009 2.390 2.520 2.330 2.330 7,899,309 -0.13(-5.28%)
Feb 12, 2009 2.410 2.480 2.250 2.460 12,993,765 -0.03(-1.20%)
Feb 11, 2009 2.470 2.530 2.280 2.490 15,819,482 +0.24(+10.67%)
Feb 10, 2009 2.750 3.020 2.200 2.250 27,175,552 -0.43(-16.04%)
Feb 09, 2009 2.750 2.800 2.520 2.680 21,010,340 +0.36(+15.52%)
Feb 06, 2009 2.280 2.360 2.160 2.320 11,754,947 -0.02(-0.85%)
Feb 05, 2009 2.260 2.422 2.110 2.340 11,527,138 +0.08(+3.54%)
Feb 04, 2009 2.490 2.490 2.250 2.260 6,919,688 -0.13(-5.44%)
Feb 03, 2009 2.490 2.520 2.390 2.390 7,366,128 -0.04(-1.65%)
Feb 02, 2009 2.390 2.480 2.210 2.430 8,626,850 +0.11(+4.74%)
Jan 30, 2009 2.520 2.680 2.300 2.320 0 -0.24(-9.38%)
Jan 29, 2009 2.650 2.730 2.410 2.560 9,837,781 -0.26(-9.22%)
Jan 28, 2009 2.770 2.890 2.600 2.820 16,918,468 +0.38(+15.57%)
Jan 27, 2009 2.540 2.590 2.410 2.440 6,232,596 -0.04(-1.61%)
Jan 26, 2009 2.570 2.690 2.360 2.480 8,771,089 +0.04(+1.64%)
Jan 23, 2009 2.100 2.470 2.010 2.440 11,247,137 +0.18(+7.96%)
Jan 22, 2009 2.200 2.560 2.160 2.260 15,026,648 -0.09(-3.83%)
Jan 21, 2009 2.150 2.350 2.040 2.350 16,112,347 +0.38(+19.29%)
Jan 20, 2009 2.440 2.500 1.930 1.970 15,631,824 -0.41(-17.23%)
Jan 16, 2009 2.270 2.690 2.180 2.380 25,822,692 +0.32(+15.53%)
Jan 15, 2009 2.280 2.360 1.700 2.060 28,054,772 -0.28(-11.97%)
Jan 14, 2009 2.500 2.500 2.310 2.340 9,843,285 -0.26(-10.00%)
Jan 13, 2009 2.500 2.780 2.330 2.600 12,446,441 +0.01(+0.39%)
Jan 12, 2009 2.960 2.995 2.510 2.590 11,954,727 -0.37(-12.50%)
Jan 09, 2009 3.120 3.120 2.950 2.960 6,010,967 -0.14(-4.52%)
Jan 08, 2009 3.010 3.110 2.890 3.100 11,230,289 +0.06(+1.97%)
Jan 07, 2009 3.080 3.380 2.990 3.040 15,245,065 -0.13(-4.10%)
Jan 06, 2009 2.850 3.260 2.830 3.170 21,564,644 +0.34(+12.01%)
Jan 05, 2009 2.870 2.881 2.780 2.830 11,446,538 -0.03(-1.05%)
Jan 02, 2009 2.890 2.920 2.790 2.860 0 +0.03(+1.06%)
Jan 01, 2009 2.840 2.940 2.750 2.830 0 +0.00(+0.00%)
Dec 31, 2008 2.840 2.940 2.750 2.830 7,473,398 -0.01(-0.35%)
Dec 30, 2008 2.730 2.840 2.650 2.840 5,816,520 +0.12(+4.41%)
Dec 29, 2008 2.820 2.860 2.650 2.720 5,115,884 -0.12(-4.23%)
Dec 26, 2008 2.800 2.890 2.710 2.840 3,976,183 +0.07(+2.53%)
Dec 24, 2008 2.750 2.820 2.620 2.770 4,428,763 -0.09(-3.15%)
Dec 23, 2008 3.090 3.170 2.790 2.860 11,900,725 -0.17(-5.61%)
Dec 22, 2008 3.140 3.300 2.900 3.030 13,879,629 -0.36(-10.62%)
Dec 19, 2008 3.180 3.390 2.790 3.390 23,222,700 +0.05(+1.50%)
Dec 18, 2008 3.340 3.680 3.200 3.340 28,769,532 +0.21(+6.71%)
Dec 17, 2008 3.500 3.690 3.010 3.130 29,453,846 -0.36(-10.32%)
Dec 16, 2008 2.870 3.990 2.820 3.490 65,558,240 +0.69(+24.64%)
Dec 15, 2008 2.680 2.830 2.500 2.800 16,482,164 +0.30(+12.00%)
Dec 12, 2008 2.310 2.600 2.240 2.500 13,313,625 -0.05(-1.96%)
Dec 11, 2008 2.540 2.770 2.420 2.550 17,981,808 -0.03(-1.16%)
Dec 10, 2008 2.950 3.100 2.500 2.580 30,024,904 +0.17(+7.05%)
Dec 09, 2008 2.200 2.820 2.010 2.410 34,005,452 +0.17(+7.59%)
Dec 08, 2008 1.840 2.950 1.810 2.240 44,796,348 +0.66(+41.77%)
Dec 05, 2008 1.330 1.830 1.270 1.580 28,466,716 +0.29(+22.48%)
Dec 04, 2008 1.400 1.460 1.270 1.290 10,169,045 -0.14(-9.79%)
Dec 03, 2008 1.360 1.550 1.210 1.430 11,802,280 +0.09(+6.72%)
Dec 02, 2008 1.290 1.380 1.160 1.340 8,109,660 +0.19(+16.52%)
Dec 01, 2008 1.390 1.390 1.130 1.150 9,225,009 -0.30(-20.69%)
Nov 28, 2008 1.470 1.490 1.310 1.450 4,960,343 +0.01(+0.69%)
Nov 26, 2008 1.270 1.450 1.140 1.440 13,636,212 +0.14(+10.77%)
Nov 25, 2008 1.400 1.410 1.230 1.300 17,161,160 -0.40(-23.53%)
Nov 24, 2008 1.040 1.700 0.9300 1.700 16,009,700 +0.80(+88.89%)
Nov 21, 2008 1.100 1.100 0.7000 0.9000 19,141,000 -0.09(-9.09%)
Nov 20, 2008 1.010 1.190 0.9900 0.9900 15,525,426 -0.03(-2.94%)
Nov 19, 2008 1.130 1.240 1.020 1.020 13,621,925 -0.10(-8.93%)
Nov 18, 2008 1.430 1.430 1.100 1.120 23,107,696 -0.22(-16.42%)
Nov 17, 2008 1.950 1.950 1.320 1.340 20,930,308 -0.13(-8.84%)
Nov 14, 2008 1.770 1.800 1.400 1.470 22,574,952 -0.06(-3.92%)
Nov 13, 2008 1.120 1.870 0.9000 1.530 37,096,612 +0.53(+53.00%)
Nov 12, 2008 1.380 1.380 0.9500 1.000 40,725,500 -0.24(-19.35%)
Nov 11, 2008 2.060 2.280 1.080 1.240 43,412,568 -1.48(-54.41%)
Nov 10, 2008 3.150 3.200 2.660 2.720 12,464,200 +0.05(+1.87%)
Nov 07, 2008 4.020 4.090 2.490 2.670 29,010,514 -2.03(-43.19%)
Nov 06, 2008 5.390 5.390 4.630 4.700 7,155,600 -0.48(-9.27%)
Nov 05, 2008 5.490 6.690 5.150 5.180 9,903,262 -0.61(-10.54%)
Nov 04, 2008 5.680 6.250 5.170 5.790 10,136,951 +0.49(+9.25%)
Nov 03, 2008 4.780 5.580 4.640 5.300 8,218,388 +0.46(+9.50%)
Oct 31, 2008 4.130 4.890 4.020 4.840 9,071,180 +0.65(+15.51%)
Oct 30, 2008 4.990 5.080 4.010 4.190 7,407,298 -0.51(-10.85%)
Oct 29, 2008 5.090 5.260 4.650 4.700 7,733,994 -0.62(-11.65%)
Oct 28, 2008 4.740 5.360 4.310 5.320 6,628,861 +1.05(+24.59%)
Oct 27, 2008 4.930 5.000 4.270 4.270 5,046,530 -0.87(-16.93%)
Oct 24, 2008 3.950 5.830 3.710 5.140 9,269,137 +0.52(+11.26%)
Oct 23, 2008 4.810 5.340 4.110 4.620 7,960,398 -0.05(-1.07%)
Oct 22, 2008 5.380 5.610 4.580 4.670 5,070,244 -1.06(-18.50%)
Oct 21, 2008 6.350 6.670 5.600 5.730 4,780,765 -0.74(-11.44%)
Oct 20, 2008 5.820 6.660 5.520 6.470 5,587,508 +1.07(+19.81%)
Oct 17, 2008 5.300 6.040 4.800 5.400 6,767,816 +0.00(+0.00%)
Oct 16, 2008 5.740 5.740 4.500 5.400 9,850,057 +0.17(+3.25%)
Oct 15, 2008 6.490 6.490 5.140 5.230 8,970,075 -1.51(-22.40%)
Oct 14, 2008 7.270 8.010 6.220 6.740 11,373,849 +0.42(+6.65%)
Oct 13, 2008 4.530 6.520 4.410 6.320 9,452,819 +2.82(+80.57%)
Oct 10, 2008 3.610 4.500 3.250 3.500 12,092,100 -0.22(-5.91%)
Oct 09, 2008 5.140 5.280 3.720 3.720 10,373,943 -0.98(-20.85%)
Oct 08, 2008 4.980 5.480 4.600 4.700 7,952,897 -0.32(-6.37%)
Oct 07, 2008 6.900 6.900 5.010 5.020 10,830,336 -1.10(-17.97%)
Oct 06, 2008 7.300 7.300 5.900 6.120 8,369,007 -1.48(-19.47%)
Oct 03, 2008 7.620 8.320 7.280 7.600 6,212,716 +0.30(+4.11%)
Oct 02, 2008 8.500 8.500 7.140 7.300 6,904,402 -0.06(-0.82%)
Oct 01, 2008 7.700 8.060 7.010 7.360 8,686,162 -1.25(-14.52%)
Sep 30, 2008 6.720 10.50 5.710 8.610 16,231,154 +3.61(+72.20%)
Sep 29, 2008 8.100 8.140 4.200 5.000 12,556,500 -3.14(-38.57%)
Sep 26, 2008 10.06 10.49 4.970 8.140 0 -2.44(-23.06%)
Sep 25, 2008 11.00 12.00 10.17 10.58 5,138,855 -0.05(-0.47%)
Sep 24, 2008 13.10 13.10 10.55 10.63 5,432,468 -1.80(-14.48%)
Sep 23, 2008 13.43 13.65 11.80 12.43 6,003,457 +0.21(+1.72%)
Sep 22, 2008 14.75 15.01 9.640 12.22 7,031,847 -3.03(-19.87%)
Sep 19, 2008 14.00 16.16 9.600 15.25 0 +6.10(+66.67%)
Sep 18, 2008 8.810 10.07 3.510 9.150 46,245,900 -0.69(-7.01%)
Sep 17, 2008 12.85 13.15 7.830 9.840 22,779,576 -3.42(-25.79%)
Sep 16, 2008 13.37 13.80 12.61 13.26 17,030,100 -0.60(-4.33%)
Sep 15, 2008 14.42 15.28 13.85 13.86 8,374,091 -1.25(-8.27%)
Sep 12, 2008 14.78 15.38 14.72 15.11 3,953,247 +0.09(+0.60%)
Sep 11, 2008 15.01 15.31 14.73 15.02 6,917,266 -0.55(-3.53%)
Sep 10, 2008 15.75 15.89 15.19 15.57 5,098,978 -0.18(-1.14%)
Sep 09, 2008 17.17 17.35 15.75 15.75 5,749,660 -1.42(-8.27%)
Sep 08, 2008 17.99 19.99 16.63 17.17 11,301,802 +1.09(+6.78%)
Sep 05, 2008 15.42 16.10 15.31 16.08 0 +0.57(+3.68%)
Sep 04, 2008 16.19 16.21 15.46 15.51 3,739,588 -0.84(-5.14%)
Sep 03, 2008 15.99 16.41 15.90 16.35 3,672,208 +0.18(+1.11%)
Sep 02, 2008 16.39 16.61 15.86 16.17 5,020,127 +0.12(+0.75%)
Aug 29, 2008 15.76 16.25 15.72 16.05 2,919,357 +0.07(+0.44%)
Aug 28, 2008 15.48 15.99 15.41 15.98 4,383,008 +0.65(+4.24%)
Aug 27, 2008 15.05 15.48 14.50 15.33 2,769,001 +0.24(+1.59%)
Aug 26, 2008 14.96 15.42 14.82 15.09 3,314,664 +0.09(+0.60%)
Aug 25, 2008 15.26 15.45 14.97 15.00 4,297,910 -0.42(-2.72%)
Aug 22, 2008 14.83 15.46 14.60 15.42 5,145,571 +0.70(+4.76%)
Aug 21, 2008 14.80 15.05 14.62 14.72 4,211,363 -0.25(-1.67%)
Aug 20, 2008 15.09 15.14 14.62 14.97 4,834,899 -0.02(-0.13%)
Aug 19, 2008 14.88 15.18 14.72 14.99 5,369,948 -0.21(-1.38%)
Aug 18, 2008 16.15 16.15 15.04 15.20 4,370,775 -0.84(-5.24%)
Aug 15, 2008 16.35 16.35 15.42 16.04 0 +0.54(+3.48%)
Aug 14, 2008 14.58 15.80 14.58 15.50 6,199,776 +0.74(+5.01%)
Aug 13, 2008 15.07 15.18 14.46 14.76 4,480,635 -0.54(-3.53%)
Aug 12, 2008 15.93 16.27 15.18 15.30 5,076,785 -0.85(-5.26%)
Aug 11, 2008 15.75 16.55 15.58 16.15 5,319,598 +0.39(+2.47%)
Aug 08, 2008 14.94 16.47 14.81 15.76 7,407,880 +1.09(+7.43%)
Aug 07, 2008 15.77 16.11 14.57 14.67 9,006,656 -1.62(-9.94%)
Aug 06, 2008 16.77 16.77 16.11 16.29 5,331,478 -0.54(-3.21%)
Aug 05, 2008 16.51 16.93 15.97 16.83 5,450,260 +0.49(+3.00%)
Aug 04, 2008 16.20 16.60 15.92 16.34 4,074,248 +0.03(+0.18%)
Aug 01, 2008 16.07 16.41 15.94 16.31 7,751,711 +0.34(+2.13%)
Jul 31, 2008 16.39 16.62 15.96 15.97 6,357,978 -0.74(-4.43%)
Jul 30, 2008 18.00 18.19 16.56 16.71 9,593,608 +0.45(+2.77%)
Jul 29, 2008 16.26 16.26 15.50 16.26 11,513,457 +0.66(+4.23%)
Jul 28, 2008 16.40 16.77 15.59 15.60 7,364,342 -0.87(-5.28%)
Jul 25, 2008 16.91 17.31 16.30 16.47 6,635,657 -0.26(-1.55%)
Jul 24, 2008 17.67 17.83 16.68 16.73 9,872,396 -0.87(-4.94%)
Jul 23, 2008 17.44 17.78 17.08 17.60 8,145,352 +0.17(+0.98%)
Jul 22, 2008 16.12 17.48 15.85 17.43 6,236,768 +1.06(+6.48%)
Jul 21, 2008 16.19 16.56 15.97 16.37 5,903,609 +0.14(+0.86%)
Jul 18, 2008 16.07 16.33 15.70 16.23 6,464,665 +0.23(+1.44%)
Jul 17, 2008 15.51 16.56 15.10 16.00 11,646,360 +1.15(+7.74%)
Jul 16, 2008 14.98 15.06 14.13 14.85 14,221,485 -0.08(-0.54%)
Jul 15, 2008 15.97 16.79 14.93 14.93 11,069,534 -1.01(-6.34%)
Jul 14, 2008 16.62 16.79 15.91 15.94 4,936,742 -0.45(-2.75%)
Jul 11, 2008 16.93 17.09 16.23 16.39 6,807,660 -0.78(-4.54%)
Jul 10, 2008 17.25 17.49 16.93 17.17 4,569,858 -0.18(-1.04%)
Jul 09, 2008 17.50 18.02 17.30 17.35 5,854,676 -0.36(-2.03%)
Jul 08, 2008 16.76 17.72 16.49 17.71 5,110,703 +0.95(+5.67%)
Jul 07, 2008 17.61 17.82 16.73 16.76 6,389,915 -0.76(-4.34%)
Jul 04, 2008 17.99 18.05 17.46 17.52 2,185,080 +0.00(+0.00%)
Jul 03, 2008 17.99 18.05 17.46 17.52 2,185,080 -0.25(-1.41%)
Jul 02, 2008 18.00 18.27 17.75 17.77 3,576,928 -0.07(-0.39%)
Jul 01, 2008 17.61 18.00 17.43 17.84 4,895,656 +0.03(+0.17%)
Jun 30, 2008 18.08 18.41 17.72 17.81 6,258,514 -0.18(-1.00%)
Jun 27, 2008 17.81 18.25 17.69 17.99 5,290,088 +0.07(+0.39%)
Jun 26, 2008 18.42 18.55 17.90 17.92 4,514,631 -0.94(-4.98%)
Jun 25, 2008 18.43 19.21 18.35 18.86 3,659,528 +0.43(+2.33%)
Jun 24, 2008 18.13 18.71 17.84 18.43 3,509,706 +0.38(+2.11%)
Jun 23, 2008 18.49 18.49 17.91 18.05 5,592,093 -0.95(-5.00%)
Jun 20, 2008 19.67 19.80 18.95 19.00 3,899,623 -0.88(-4.43%)
Jun 19, 2008 19.40 19.93 19.19 19.88 2,684,063 +0.01(+0.05%)
Jun 18, 2008 20.09 20.29 19.71 19.87 2,732,619 -0.28(-1.39%)
Jun 17, 2008 21.07 21.10 20.13 20.15 2,091,794 -0.72(-3.45%)
Jun 16, 2008 20.51 21.05 20.39 20.87 3,905,932 +0.18(+0.87%)
Jun 13, 2008 20.65 20.69 20.13 20.69 2,834,693 +0.37(+1.82%)
Jun 12, 2008 20.02 20.66 19.94 20.32 4,394,073 +0.54(+2.73%)
Jun 11, 2008 20.81 20.90 19.78 19.78 4,701,006 -1.19(-5.67%)
Jun 10, 2008 20.90 21.07 20.36 20.97 4,757,797 +0.42(+2.04%)
Jun 09, 2008 21.03 21.22 20.49 20.55 4,262,711 -0.32(-1.53%)
Jun 06, 2008 21.55 21.70 20.82 20.87 5,097,143 -0.99(-4.53%)
Jun 05, 2008 21.60 21.89 21.47 21.86 2,529,097 +0.29(+1.34%)
Jun 04, 2008 21.54 21.90 21.38 21.57 3,393,130 -0.18(-0.83%)
Jun 03, 2008 22.03 22.14 21.56 21.75 3,278,145 -0.25(-1.14%)
Jun 02, 2008 22.05 22.10 21.77 22.00 4,015,178 -0.10(-0.45%)
May 30, 2008 22.43 22.54 22.08 22.10 3,504,236 -0.37(-1.65%)
May 29, 2008 22.61 22.68 22.29 22.47 4,337,752 -0.01(-0.04%)
May 28, 2008 22.58 22.65 22.13 22.48 2,978,735 +0.00(+0.00%)
May 27, 2008 22.27 22.70 22.10 22.48 2,376,300 +0.18(+0.81%)
May 26, 2008 22.72 22.75 22.28 22.30 0 +0.00(+0.00%)
May 23, 2008 22.72 22.75 22.28 22.30 2,230,727 -0.56(-2.45%)
May 22, 2008 22.63 22.95 22.46 22.86 1,805,570 +0.34(+1.51%)
May 21, 2008 23.10 23.23 22.48 22.52 2,428,856 -0.63(-2.72%)
May 20, 2008 23.45 23.50 23.06 23.15 2,258,187 -0.54(-2.28%)
May 19, 2008 23.18 23.91 23.18 23.69 2,225,268 +0.36(+1.54%)
May 16, 2008 23.50 23.50 23.05 23.33 2,540,471 -0.20(-0.85%)
May 15, 2008 22.93 23.61 22.70 23.53 2,052,229 +0.48(+2.08%)
May 14, 2008 23.09 23.31 22.76 23.05 3,171,327 +0.21(+0.92%)
May 13, 2008 23.15 23.22 22.79 22.84 2,276,147 -0.29(-1.25%)
May 12, 2008 22.73 23.26 22.59 23.13 4,893,784 +0.59(+2.62%)
May 09, 2008 22.00 22.90 22.00 22.54 1,895,027 +0.21(+0.94%)
May 08, 2008 23.25 23.25 22.14 22.33 3,567,937 -0.58(-2.53%)
May 07, 2008 23.36 23.48 22.81 22.91 4,365,881 -0.38(-1.63%)
May 06, 2008 23.12 23.40 22.93 23.29 3,075,373 +0.02(+0.09%)
May 05, 2008 23.56 23.70 23.12 23.27 3,303,214 -0.47(-1.98%)
May 02, 2008 23.93 24.20 23.58 23.74 4,215,755 +0.00(+0.00%)
May 01, 2008 23.11 24.22 22.96 23.74 4,516,412 +0.68(+2.95%)
Apr 30, 2008 23.01 23.29 22.90 23.06 3,514,174 -0.16(-0.69%)
Apr 29, 2008 23.21 23.29 22.99 23.22 2,702,199 +0.05(+0.22%)
Apr 28, 2008 22.18 23.40 22.04 23.17 6,245,437 +0.84(+3.76%)
Apr 25, 2008 21.90 22.76 21.73 22.33 6,679,187 -1.17(-4.98%)
Apr 24, 2008 23.15 23.72 22.90 23.50 2,632,588 +0.65(+2.84%)
Apr 23, 2008 23.56 23.58 22.76 22.85 2,017,111 -0.55(-2.35%)
Apr 22, 2008 23.62 23.76 23.24 23.40 2,135,437 -0.42(-1.76%)
Apr 21, 2008 24.22 24.35 23.68 23.82 2,617,267 -0.48(-1.98%)
Apr 18, 2008 24.44 24.64 23.84 24.30 5,020,348 +0.37(+1.55%)
Apr 17, 2008 23.33 24.02 23.19 23.93 2,987,798 +0.48(+2.05%)
Apr 16, 2008 23.11 23.53 23.04 23.45 3,260,751 +0.62(+2.72%)
Apr 15, 2008 22.76 22.99 22.54 22.83 1,508,654 +0.26(+1.15%)
Apr 14, 2008 22.92 22.96 22.54 22.57 1,541,938 -0.30(-1.31%)
Apr 11, 2008 22.99 23.30 22.76 22.87 1,673,120 -0.43(-1.85%)
Apr 10, 2008 23.12 23.55 23.03 23.30 2,501,460 -0.02(-0.09%)
Apr 09, 2008 23.79 23.87 23.28 23.32 1,738,240 -0.40(-1.69%)
Apr 08, 2008 24.30 24.30 23.63 23.72 2,167,054 -0.62(-2.55%)
Apr 07, 2008 24.20 24.67 24.17 24.34 2,514,400 +0.28(+1.16%)
Apr 04, 2008 24.21 24.43 23.99 24.06 1,945,932 -0.21(-0.87%)
Apr 03, 2008 24.20 24.47 23.90 24.27 3,965,029 -0.04(-0.16%)
Apr 02, 2008 24.00 24.88 23.91 24.31 4,397,522 +0.40(+1.67%)
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.