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

Noble Energy (NY: NBL )

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, 2008 46.53 49.75 45.35 48.68 2,947,058 +3.86(+8.62%)
Sep 29, 2008 49.87 50.35 43.98 44.82 5,245,689 -7.30(-14.01%)
Sep 26, 2008 51.17 52.25 50.14 52.12 0 -0.53(-1.00%)
Sep 25, 2008 52.48 53.12 51.65 52.65 2,785,814 +0.10(+0.18%)
Sep 24, 2008 52.96 54.11 52.10 52.55 3,246,064 +0.01(+0.02%)
Sep 23, 2008 53.83 54.77 51.76 52.54 3,841,719 -1.16(-2.15%)
Sep 22, 2008 54.04 55.29 52.63 53.70 3,863,140 -0.53(-0.97%)
Sep 19, 2008 52.60 56.46 50.81 54.22 0 +3.42(+6.72%)
Sep 18, 2008 52.25 53.52 49.56 50.81 4,524,553 +0.13(+0.26%)
Sep 17, 2008 51.34 52.79 48.65 50.68 5,447,113 -0.84(-1.63%)
Sep 16, 2008 49.30 51.71 47.10 51.52 6,257,977 +1.12(+2.22%)
Sep 15, 2008 50.98 52.37 49.63 50.40 6,616,802 -3.41(-6.33%)
Sep 12, 2008 52.49 54.13 51.67 53.80 3,870,704 +2.15(+4.17%)
Sep 11, 2008 51.07 52.78 49.34 51.65 5,312,319 -0.21(-0.41%)
Sep 10, 2008 51.02 52.60 50.13 51.86 4,312,820 +1.82(+3.64%)
Sep 09, 2008 55.96 56.63 50.03 50.04 5,727,620 -6.82(-12.00%)
Sep 08, 2008 60.35 60.76 56.40 56.86 3,270,909 -2.71(-4.56%)
Sep 05, 2008 59.45 60.26 57.27 59.57 0 -0.14(-0.23%)
Sep 04, 2008 58.95 59.99 57.24 59.71 4,602,465 +0.90(+1.53%)
Sep 03, 2008 59.00 60.46 57.69 58.81 2,635,429 +0.02(+0.03%)
Sep 02, 2008 61.25 61.33 58.65 58.79 2,370,981 -4.02(-6.40%)
Aug 29, 2008 64.31 64.74 62.52 62.81 1,979,129 -0.97(-1.52%)
Aug 28, 2008 66.09 66.11 62.54 63.79 2,184,606 -1.46(-2.24%)
Aug 27, 2008 66.38 67.00 64.93 65.25 2,230,234 -0.19(-0.29%)
Aug 26, 2008 63.50 66.35 63.50 65.44 2,438,858 +2.64(+4.21%)
Aug 25, 2008 62.38 63.47 61.75 62.80 1,853,193 +0.47(+0.76%)
Aug 22, 2008 63.24 63.51 61.14 62.32 1,990,623 -1.97(-3.06%)
Aug 21, 2008 63.93 65.18 63.28 64.29 2,907,450 +0.97(+1.54%)
Aug 20, 2008 61.06 63.51 61.06 63.32 3,427,158 +3.08(+5.12%)
Aug 19, 2008 57.74 60.35 57.71 60.24 2,617,247 +2.49(+4.31%)
Aug 18, 2008 59.05 59.85 57.41 57.75 2,044,092 -0.97(-1.66%)
Aug 15, 2008 59.22 59.29 57.81 58.72 0 -0.74(-1.24%)
Aug 14, 2008 60.90 61.02 58.51 59.46 1,939,303 -1.59(-2.61%)
Aug 13, 2008 59.90 61.36 58.44 61.05 2,242,914 +1.74(+2.94%)
Aug 12, 2008 59.24 60.06 58.74 59.31 2,722,682 +0.85(+1.45%)
Aug 11, 2008 58.32 59.18 56.85 58.46 2,323,441 +0.15(+0.26%)
Aug 08, 2008 58.34 59.00 55.93 58.31 2,683,420 -0.44(-0.75%)
Aug 07, 2008 61.04 61.74 58.72 58.75 3,441,105 -2.22(-3.63%)
Aug 06, 2008 61.40 62.17 60.12 60.97 3,735,772 -0.50(-0.81%)
Aug 05, 2008 59.87 61.78 59.32 61.46 2,473,828 +1.04(+1.72%)
Aug 04, 2008 65.18 65.18 59.81 60.42 3,369,888 -4.65(-7.15%)
Aug 01, 2008 64.70 67.31 64.58 65.07 2,866,427 +0.39(+0.60%)
Jul 31, 2008 65.92 67.81 64.16 64.69 2,998,766 -2.84(-4.20%)
Jul 30, 2008 64.23 68.15 61.67 67.52 4,564,359 +2.18(+3.34%)
Jul 29, 2008 65.96 66.25 64.25 65.34 3,124,798 -0.98(-1.48%)
Jul 28, 2008 66.87 68.86 66.32 66.32 1,870,239 -0.24(-0.36%)
Jul 25, 2008 66.63 68.78 65.70 66.56 2,467,619 +0.26(+0.40%)
Jul 24, 2008 67.10 68.12 64.24 66.30 2,959,493 -0.55(-0.83%)
Jul 23, 2008 69.52 70.22 66.39 66.85 3,137,979 -2.78(-4.00%)
Jul 22, 2008 71.89 71.89 68.83 69.64 2,446,013 -2.66(-3.68%)
Jul 21, 2008 71.54 72.54 69.61 72.30 2,205,533 +1.90(+2.70%)
Jul 18, 2008 70.69 72.28 68.65 70.40 3,342,601 -0.39(-0.56%)
Jul 17, 2008 73.74 74.40 68.93 70.79 4,317,096 -3.09(-4.18%)
Jul 16, 2008 75.53 76.39 72.04 73.88 3,276,025 -1.51(-2.00%)
Jul 15, 2008 80.59 80.59 75.23 75.39 2,699,325 -3.82(-4.82%)
Jul 14, 2008 79.82 80.36 77.94 79.21 1,961,928 +0.46(+0.59%)
Jul 11, 2008 80.95 82.25 77.54 78.74 2,541,644 -0.64(-0.81%)
Jul 10, 2008 77.54 79.77 76.54 79.38 2,736,568 +2.24(+2.91%)
Jul 09, 2008 80.93 82.01 76.82 77.14 2,488,328 -3.42(-4.24%)
Jul 08, 2008 78.62 80.65 76.88 80.55 3,447,127 +0.46(+0.58%)
Jul 07, 2008 81.48 82.65 78.65 80.09 2,856,361 -1.53(-1.88%)
Jul 04, 2008 84.35 84.85 80.77 81.62 2,024,430 +0.00(+0.00%)
Jul 03, 2008 84.35 84.85 80.77 81.62 2,024,430 -2.30(-2.74%)
Jul 02, 2008 90.03 91.51 83.90 83.93 2,980,152 -6.09(-6.76%)
Jul 01, 2008 87.95 90.17 87.39 90.01 2,374,672 +1.95(+2.22%)
Jun 30, 2008 86.17 88.31 86.17 88.06 1,831,436 +2.44(+2.85%)
Jun 27, 2008 85.90 86.73 85.30 85.62 1,806,887 +0.81(+0.96%)
Jun 26, 2008 88.40 88.40 83.67 84.80 2,039,212 -2.14(-2.46%)
Jun 25, 2008 89.05 89.05 84.98 86.94 1,640,424 -1.46(-1.65%)
Jun 24, 2008 89.85 90.41 88.14 88.40 2,503,998 -2.00(-2.21%)
Jun 23, 2008 83.37 90.40 83.26 90.40 2,965,210 +7.01(+8.41%)
Jun 20, 2008 86.62 86.65 83.10 83.38 3,215,426 -1.76(-2.07%)
Jun 19, 2008 90.19 90.19 85.12 85.14 2,269,518 -3.74(-4.21%)
Jun 18, 2008 90.20 90.20 87.86 88.88 1,876,536 -0.99(-1.10%)
Jun 17, 2008 85.79 90.14 85.79 89.87 2,311,640 +4.05(+4.72%)
Jun 16, 2008 86.96 87.20 85.40 85.82 2,144,510 -0.27(-0.32%)
Jun 13, 2008 86.01 87.70 85.27 86.09 1,928,210 -0.54(-0.63%)
Jun 12, 2008 88.30 88.30 85.55 86.63 1,996,200 -1.57(-1.78%)
Jun 11, 2008 87.14 88.91 87.14 88.20 1,640,116 +1.28(+1.47%)
Jun 10, 2008 87.82 90.89 85.49 86.92 2,365,180 -3.70(-4.09%)
Jun 09, 2008 87.71 91.28 87.71 90.63 1,967,236 +3.04(+3.47%)
Jun 06, 2008 88.65 91.28 87.59 87.59 2,147,735 -0.42(-0.48%)
Jun 05, 2008 84.73 88.01 84.27 88.01 2,126,509 +3.34(+3.94%)
Jun 04, 2008 84.56 86.15 83.53 84.67 2,463,965 -0.73(-0.85%)
Jun 03, 2008 87.00 87.44 84.87 85.40 2,679,366 -1.70(-1.95%)
Jun 02, 2008 84.94 88.02 84.94 87.10 2,494,000 +1.76(+2.06%)
May 30, 2008 84.83 86.08 84.21 85.34 2,412,317 +0.77(+0.91%)
May 29, 2008 87.70 87.70 84.16 84.57 2,512,330 -3.54(-4.02%)
May 28, 2008 85.37 88.44 84.08 88.10 2,801,713 +2.62(+3.06%)
May 27, 2008 85.41 86.05 84.50 85.48 1,995,728 -0.30(-0.35%)
May 26, 2008 87.98 88.93 84.85 85.78 0 +0.00(+0.00%)
May 23, 2008 87.98 88.93 84.85 85.78 1,833,705 -2.12(-2.41%)
May 22, 2008 89.00 89.65 87.01 87.90 1,904,790 -0.73(-0.82%)
May 21, 2008 91.03 92.04 88.43 88.63 2,633,667 -2.29(-2.52%)
May 20, 2008 89.58 91.66 88.70 90.92 2,145,938 +1.99(+2.24%)
May 19, 2008 89.76 90.30 88.23 88.94 2,143,761 +0.02(+0.02%)
May 16, 2008 87.43 88.92 86.88 88.92 2,335,888 +2.27(+2.62%)
May 15, 2008 86.26 87.28 84.86 86.65 2,406,810 +1.84(+2.17%)
May 14, 2008 86.69 86.79 84.55 84.81 2,033,335 -0.68(-0.80%)
May 13, 2008 84.79 86.34 83.99 85.49 2,682,009 +0.71(+0.84%)
May 12, 2008 84.40 85.28 83.30 84.78 1,981,585 +0.28(+0.33%)
May 09, 2008 85.54 85.82 82.96 84.50 2,744,812 -0.33(-0.39%)
May 08, 2008 82.46 85.01 81.88 84.84 2,444,653 +2.57(+3.12%)
May 07, 2008 84.06 84.61 81.63 82.27 2,638,209 -1.31(-1.57%)
May 06, 2008 77.82 83.92 77.12 83.58 3,971,392 +6.12(+7.90%)
May 05, 2008 74.71 77.74 75.82 77.46 2,676,334 +1.50(+1.97%)
May 02, 2008 75.20 76.37 74.43 75.97 1,528,147 +1.80(+2.43%)
May 01, 2008 77.24 77.24 71.17 74.16 2,457,209 -2.02(-2.66%)
Apr 30, 2008 75.09 77.31 75.09 76.19 1,945,092 -0.18(-0.24%)
Apr 29, 2008 76.24 77.10 75.83 76.37 1,769,221 -1.33(-1.71%)
Apr 28, 2008 78.24 78.79 77.40 77.70 1,842,923 -0.17(-0.21%)
Apr 25, 2008 76.71 77.87 76.19 77.87 3,369,958 +2.16(+2.86%)
Apr 24, 2008 76.81 77.22 74.65 75.70 1,611,850 -1.31(-1.71%)
Apr 23, 2008 77.27 78.88 76.46 77.02 1,755,040 -2.30(-2.90%)
Apr 22, 2008 79.65 80.06 78.89 79.32 2,059,103 -0.27(-0.34%)
Apr 21, 2008 79.25 79.99 78.93 79.59 2,105,980 +0.30(+0.38%)
Apr 18, 2008 76.84 79.41 76.49 79.29 1,796,511 +1.80(+2.33%)
Apr 17, 2008 78.15 79.00 76.67 77.49 1,514,163 -1.11(-1.41%)
Apr 16, 2008 75.97 78.62 75.62 78.60 2,307,581 +3.13(+4.14%)
Apr 15, 2008 75.41 76.42 74.42 75.48 1,894,750 +0.68(+0.91%)
Apr 14, 2008 72.70 74.92 72.70 74.79 1,850,557 +2.33(+3.21%)
Apr 11, 2008 72.98 73.28 71.84 72.46 1,987,895 -0.72(-0.98%)
Apr 10, 2008 72.55 73.31 71.68 73.18 1,681,708 +0.62(+0.86%)
Apr 09, 2008 71.68 73.12 71.39 72.56 2,008,964 +1.67(+2.36%)
Apr 08, 2008 70.82 71.81 70.52 70.89 1,779,935 -0.11(-0.15%)
Apr 07, 2008 70.21 71.61 70.13 70.99 2,107,026 +1.33(+1.91%)
Apr 04, 2008 68.86 70.30 68.58 69.66 1,804,694 +1.36(+1.99%)
Apr 03, 2008 68.19 69.35 67.93 68.30 2,010,337 +0.00(+0.00%)
Apr 02, 2008 66.53 68.79 66.53 68.30 2,317,635 +1.94(+2.92%)
Apr 01, 2008 64.47 66.39 63.01 66.37 2,158,837 +2.62(+4.11%)
Mar 31, 2008 63.82 64.70 62.80 63.75 2,555,232 -0.07(-0.11%)
Mar 28, 2008 63.06 64.92 63.01 63.82 1,674,965 -1.51(-2.32%)
Mar 27, 2008 65.50 65.50 63.59 65.34 2,258,052 +0.47(+0.73%)
Mar 26, 2008 64.50 65.46 64.06 64.86 2,532,579 +0.15(+0.23%)
Mar 25, 2008 64.16 65.01 63.37 64.71 2,205,354 +1.40(+2.21%)
Mar 24, 2008 62.13 64.12 61.88 63.31 1,390,184 +1.20(+1.93%)
Mar 21, 2008 59.94 62.35 57.26 62.11 2,709,202 +0.00(+0.00%)
Mar 20, 2008 59.94 62.35 57.26 62.11 2,709,202 +0.88(+1.43%)
Mar 19, 2008 65.46 65.68 61.24 61.24 2,097,619 -4.54(-6.91%)
Mar 18, 2008 64.79 65.78 64.00 65.78 1,767,679 +2.72(+4.32%)
Mar 17, 2008 65.07 65.52 62.17 63.06 2,350,886 -3.73(-5.59%)
Mar 14, 2008 68.51 68.72 65.60 66.79 1,639,543 -1.54(-2.26%)
Mar 13, 2008 66.61 68.84 66.25 68.33 2,570,112 +0.35(+0.52%)
Mar 12, 2008 68.41 69.09 67.75 67.98 995,756 -0.41(-0.60%)
Mar 11, 2008 66.81 68.47 65.40 68.39 2,179,951 +2.79(+4.26%)
Mar 10, 2008 66.98 67.16 65.26 65.60 2,197,518 -1.45(-2.17%)
Mar 07, 2008 68.16 68.78 66.25 67.05 2,120,273 -1.64(-2.38%)
Mar 06, 2008 70.17 70.62 68.69 68.69 1,788,128 -2.00(-2.82%)
Mar 05, 2008 70.04 71.18 69.51 70.69 1,942,485 +1.23(+1.77%)
Mar 04, 2008 70.52 70.76 68.37 69.46 2,311,288 -1.36(-1.92%)
Mar 03, 2008 67.82 71.01 67.82 70.82 2,767,435 +3.04(+4.48%)
Feb 29, 2008 70.94 70.94 67.52 67.78 1,963,798 -3.46(-4.86%)
Feb 28, 2008 71.75 72.53 70.73 71.24 1,790,345 +0.23(+0.32%)
Feb 27, 2008 70.93 72.06 70.18 71.01 1,720,619 +0.16(+0.22%)
Feb 26, 2008 70.06 71.51 69.17 70.85 1,519,280 -0.06(-0.09%)
Feb 25, 2008 69.31 70.91 69.15 70.91 1,469,215 +1.93(+2.79%)
Feb 22, 2008 68.49 69.12 67.49 68.99 1,181,298 +1.17(+1.73%)
Feb 21, 2008 69.74 69.74 67.73 67.81 1,389,478 -1.63(-2.35%)
Feb 20, 2008 66.99 69.61 66.99 69.44 1,482,721 +1.73(+2.55%)
Feb 19, 2008 66.84 68.45 66.76 67.72 1,282,129 +1.78(+2.70%)
Feb 18, 2008 66.97 67.01 65.10 65.94 0 +0.00(+0.00%)
Feb 15, 2008 66.97 67.01 65.10 65.94 1,129,183 -1.01(-1.50%)
Feb 14, 2008 67.34 67.90 66.94 66.95 1,102,555 -0.25(-0.36%)
Feb 13, 2008 65.44 67.19 65.44 67.19 1,173,633 +1.88(+2.88%)
Feb 12, 2008 65.48 66.83 64.64 65.31 1,379,230 -0.22(-0.33%)
Feb 11, 2008 63.93 65.56 63.65 65.53 1,240,577 +1.87(+2.93%)
Feb 08, 2008 61.53 64.00 61.53 63.66 1,359,268 +1.88(+3.05%)
Feb 07, 2008 61.36 62.17 60.97 61.78 1,610,754 +0.23(+0.37%)
Feb 06, 2008 63.58 63.58 61.36 61.55 1,377,985 -1.03(-1.65%)
Feb 05, 2008 64.71 64.97 62.59 62.59 1,510,368 -3.24(-4.92%)
Feb 04, 2008 64.49 66.00 63.83 65.83 1,425,818 +1.45(+2.26%)
Feb 01, 2008 63.97 64.56 63.15 64.37 1,352,531 +0.81(+1.28%)
Jan 31, 2008 61.86 64.00 61.34 63.56 1,786,149 +0.25(+0.39%)
Jan 30, 2008 62.70 64.92 62.70 63.31 1,500,730 +0.22(+0.35%)
Jan 29, 2008 62.58 63.28 61.97 63.09 1,443,448 +0.66(+1.05%)
Jan 28, 2008 61.08 62.53 59.81 62.44 1,414,346 +1.65(+2.71%)
Jan 25, 2008 63.09 63.65 60.55 60.79 1,516,991 -1.25(-2.02%)
Jan 24, 2008 60.86 62.59 60.76 62.04 1,771,089 +1.46(+2.41%)
Jan 23, 2008 59.78 60.72 57.24 60.58 2,371,392 -0.88(-1.44%)
Jan 22, 2008 58.86 63.04 56.90 61.46 2,323,079 -1.88(-2.97%)
Jan 21, 2008 64.07 66.84 62.28 63.35 0 +0.00(+0.00%)
Jan 18, 2008 64.07 66.84 62.28 63.35 2,524,916 -0.27(-0.43%)
Jan 17, 2008 66.89 67.92 63.51 63.62 1,846,633 -3.16(-4.73%)
Jan 16, 2008 69.41 70.06 66.67 66.78 2,024,688 -2.80(-4.03%)
Jan 15, 2008 70.59 71.18 69.55 69.58 1,846,513 -1.58(-2.23%)
Jan 14, 2008 70.51 71.44 70.32 71.17 1,651,789 +1.41(+2.02%)
Jan 11, 2008 68.33 70.82 68.30 69.76 1,739,252 +0.67(+0.96%)
Jan 10, 2008 68.85 69.56 67.87 69.09 1,472,322 -0.26(-0.38%)
Jan 09, 2008 68.04 69.63 67.87 69.35 1,948,083 +1.39(+2.05%)
Jan 08, 2008 69.80 70.30 67.72 67.96 2,095,568 -1.23(-1.78%)
Jan 07, 2008 69.26 69.56 68.16 69.20 2,064,245 +0.17(+0.24%)
Jan 04, 2008 69.90 70.12 69.00 69.03 1,585,578 -1.30(-1.85%)
Jan 03, 2008 70.20 70.65 70.01 70.34 2,198,437 +0.45(+0.64%)
Jan 02, 2008 70.12 70.27 68.99 69.89 1,903,011 +0.25(+0.36%)
Jan 01, 2008 70.52 70.87 69.48 69.64 0 +0.00(+0.00%)
Dec 31, 2007 70.52 70.87 69.48 69.64 942,374 -1.00(-1.41%)
Dec 28, 2007 71.29 71.29 70.54 70.63 891,763 +0.10(+0.14%)
Dec 27, 2007 69.77 71.33 69.75 70.54 1,052,254 +0.71(+1.02%)
Dec 26, 2007 69.55 70.37 69.14 69.83 1,419,061 -0.29(-0.41%)
Dec 24, 2007 70.80 70.98 70.10 70.12 557,045 -1.37(-1.92%)
Dec 21, 2007 69.72 71.55 69.53 71.49 1,855,920 +1.75(+2.51%)
Dec 20, 2007 68.78 69.88 68.44 69.74 1,461,587 +1.46(+2.14%)
Dec 19, 2007 68.25 68.86 67.69 68.28 1,319,875 +0.59(+0.87%)
Dec 18, 2007 66.93 68.32 66.60 67.69 1,467,411 +1.38(+2.09%)
Dec 17, 2007 66.69 67.38 66.18 66.31 1,654,243 -0.41(-0.62%)
Dec 14, 2007 67.81 67.81 66.72 66.72 1,459,886 -0.94(-1.38%)
Dec 13, 2007 67.24 67.70 66.55 67.66 2,034,506 +0.32(+0.47%)
Dec 12, 2007 67.10 68.24 66.32 67.34 2,397,381 +1.80(+2.75%)
Dec 11, 2007 66.93 67.53 65.54 65.54 2,804,311 -0.73(-1.10%)
Dec 10, 2007 66.91 67.24 65.88 66.26 958,722 -0.33(-0.50%)
Dec 07, 2007 66.47 66.82 65.90 66.60 1,421,318 +0.11(+0.17%)
Dec 06, 2007 64.93 66.69 64.93 66.48 2,219,908 +1.52(+2.35%)
Dec 05, 2007 63.75 65.11 63.59 64.96 1,714,759 +1.89(+3.00%)
Dec 04, 2007 63.86 64.00 63.02 63.07 1,876,688 -0.86(-1.34%)
Dec 03, 2007 62.42 64.12 62.42 63.93 1,486,261 +0.84(+1.33%)
Nov 30, 2007 63.60 63.60 62.43 63.08 1,344,650 +0.11(+0.18%)
Nov 29, 2007 62.02 63.49 62.02 62.97 2,041,752 +0.30(+0.48%)
Nov 28, 2007 62.95 63.28 61.66 62.67 2,563,779 +0.32(+0.51%)
Nov 27, 2007 62.88 63.17 61.25 62.36 2,406,829 -1.77(-2.76%)
Nov 26, 2007 64.84 66.01 64.13 64.13 2,443,521 -0.75(-1.16%)
Nov 23, 2007 63.93 64.96 63.51 64.88 616,528 +1.24(+1.95%)
Nov 21, 2007 63.77 64.58 63.64 63.64 1,914,488 -0.79(-1.22%)
Nov 20, 2007 63.81 65.16 63.73 64.42 2,247,307 +0.94(+1.48%)
Nov 19, 2007 62.54 63.86 62.53 63.49 2,197,463 +0.67(+1.07%)
Nov 16, 2007 62.87 63.59 61.52 62.81 1,664,136 +1.40(+2.28%)
Nov 15, 2007 61.27 62.06 60.64 61.41 1,805,316 -0.53(-0.86%)
Nov 14, 2007 62.36 64.00 61.89 61.95 1,544,374 +0.46(+0.75%)
Nov 13, 2007 61.14 62.34 59.87 61.48 2,477,356 +0.46(+0.75%)
Nov 12, 2007 63.05 63.05 60.84 61.03 2,513,065 -2.99(-4.66%)
Nov 09, 2007 64.32 64.89 63.35 64.01 2,015,436 -0.53(-0.83%)
Nov 08, 2007 64.37 65.01 63.47 64.55 2,243,459 +0.83(+1.31%)
Nov 07, 2007 65.68 66.25 63.69 63.72 1,832,266 -1.96(-2.99%)
Nov 06, 2007 66.25 67.08 65.31 65.68 2,152,681 -0.18(-0.27%)
Nov 05, 2007 65.25 66.61 65.08 65.85 1,537,976 -0.80(-1.20%)
Nov 02, 2007 66.26 67.54 65.70 66.65 1,550,203 +0.79(+1.20%)
Nov 01, 2007 65.76 68.15 65.69 65.86 1,924,879 -1.16(-1.74%)
Oct 31, 2007 64.99 67.59 64.92 67.03 1,995,223 +2.99(+4.66%)
Oct 30, 2007 64.66 64.87 63.90 64.04 1,322,840 -1.68(-2.56%)
Oct 29, 2007 65.13 66.01 65.02 65.72 1,372,172 +0.76(+1.17%)
Oct 26, 2007 65.65 65.65 64.28 64.96 2,463,082 +0.36(+0.56%)
Oct 25, 2007 65.17 65.24 63.80 64.60 2,249,879 -0.58(-0.89%)
Oct 24, 2007 63.94 65.34 63.83 65.18 1,142,297 +0.38(+0.58%)
Oct 23, 2007 64.77 65.46 63.79 64.80 932,177 +0.35(+0.54%)
Oct 22, 2007 64.10 66.33 63.44 64.45 1,750,845 -0.47(-0.73%)
Oct 19, 2007 67.80 67.80 64.83 64.92 2,037,247 -3.32(-4.86%)
Oct 18, 2007 66.58 68.35 66.03 68.24 1,804,745 +1.73(+2.61%)
Oct 17, 2007 67.38 67.42 65.78 66.51 1,246,215 -0.38(-0.56%)
Oct 16, 2007 66.88 67.53 66.55 66.89 1,428,242 -0.05(-0.08%)
Oct 15, 2007 67.09 68.35 66.75 66.94 1,950,002 +0.52(+0.78%)
Oct 12, 2007 64.45 66.47 64.45 66.42 1,579,872 +1.53(+2.36%)
Oct 11, 2007 65.53 66.62 64.21 64.89 2,236,175 -0.04(-0.05%)
Oct 10, 2007 63.47 65.11 63.35 64.92 2,085,235 +1.35(+2.12%)
Oct 09, 2007 62.80 63.65 62.63 63.58 1,905,351 +0.91(+1.45%)
Oct 08, 2007 62.52 63.06 62.17 62.66 1,646,356 -0.17(-0.26%)
Oct 05, 2007 63.36 63.40 62.13 62.83 24,236,164 -0.16(-0.25%)
Oct 04, 2007 62.53 63.58 62.37 62.99 1,616,551 +0.45(+0.71%)
Oct 03, 2007 63.46 63.51 62.42 62.54 1,635,736 -0.95(-1.50%)
Oct 02, 2007 63.72 63.96 62.93 63.50 2,012,238 +0.89(+1.43%)
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.