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

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 10.39 10.48 10.16 10.26 480,111 -0.06(-0.55%)
Apr 29, 2008 10.52 10.52 10.20 10.32 491,184 -0.15(-1.48%)
Apr 28, 2008 10.59 10.59 10.39 10.47 350,304 -0.05(-0.47%)
Apr 25, 2008 10.13 10.55 10.06 10.52 515,369 +0.46(+4.62%)
Apr 24, 2008 9.964 10.22 9.718 10.06 358,127 +0.13(+1.27%)
Apr 23, 2008 9.992 10.06 9.809 9.929 739,540 -0.03(-0.28%)
Apr 22, 2008 10.12 10.13 9.774 9.957 282,897 -0.20(-2.01%)
Apr 21, 2008 10.20 10.22 10.07 10.16 338,593 -0.07(-0.69%)
Apr 18, 2008 10.28 10.34 10.08 10.23 385,758 +0.13(+1.25%)
Apr 17, 2008 10.22 10.24 10.01 10.10 428,819 -0.18(-1.71%)
Apr 16, 2008 10.20 10.36 10.14 10.28 752,509 +0.19(+1.88%)
Apr 15, 2008 10.34 10.36 9.936 10.09 376,441 -0.22(-2.18%)
Apr 14, 2008 10.20 10.46 10.18 10.32 578,879 +0.09(+0.89%)
Apr 11, 2008 10.20 10.36 10.20 10.22 903,314 -0.06(-0.55%)
Apr 10, 2008 10.06 10.29 9.985 10.28 373,157 +0.16(+1.60%)
Apr 09, 2008 10.35 10.41 10.01 10.12 403,305 -0.23(-2.24%)
Apr 08, 2008 10.48 10.53 10.34 10.35 345,647 -0.23(-2.19%)
Apr 07, 2008 10.86 10.90 10.48 10.58 236,636 -0.22(-2.08%)
Apr 04, 2008 10.81 10.95 10.67 10.81 205,492 -0.02(-0.19%)
Apr 03, 2008 10.78 10.89 10.68 10.83 262,660 -0.07(-0.64%)
Apr 02, 2008 10.78 10.94 10.62 10.90 526,588 -0.01(-0.13%)
Apr 01, 2008 10.77 10.93 10.58 10.91 570,571 +0.29(+2.71%)
Mar 31, 2008 10.48 10.72 10.48 10.63 1,040,403 +0.13(+1.21%)
Mar 28, 2008 10.47 10.75 10.37 10.50 790,684 +0.06(+0.61%)
Mar 27, 2008 10.48 10.54 10.32 10.44 224,548 -0.07(-0.67%)
Mar 26, 2008 10.48 10.58 10.43 10.51 265,702 +0.00(+0.00%)
Mar 25, 2008 10.19 10.53 10.19 10.51 321,599 +0.26(+2.54%)
Mar 24, 2008 9.838 10.34 9.838 10.25 375,432 +0.48(+4.90%)
Mar 21, 2008 9.732 9.894 9.690 9.767 1,110,086 +0.00(+0.00%)
Mar 20, 2008 9.732 9.894 9.690 9.767 1,110,086 -0.06(-0.64%)
Mar 19, 2008 10.29 10.29 9.831 9.831 349,692 -0.32(-3.19%)
Mar 18, 2008 10.01 10.21 9.915 10.15 556,512 +0.35(+3.59%)
Mar 17, 2008 9.620 9.957 9.542 9.802 313,998 -0.12(-1.20%)
Mar 14, 2008 9.929 10.09 9.591 9.922 476,970 +0.11(+1.07%)
Mar 13, 2008 9.261 9.838 9.170 9.817 915,785 +0.44(+4.65%)
Mar 12, 2008 9.535 9.570 9.324 9.381 442,129 -0.12(-1.26%)
Mar 11, 2008 9.458 9.584 9.233 9.500 374,863 +0.33(+3.60%)
Mar 10, 2008 9.549 9.549 9.127 9.170 254,270 -0.32(-3.41%)
Mar 07, 2008 9.373 9.669 9.324 9.493 379,397 +0.04(+0.37%)
Mar 06, 2008 9.388 9.542 9.331 9.458 537,693 +0.01(+0.07%)
Mar 05, 2008 9.479 9.570 9.338 9.451 371,658 +0.07(+0.75%)
Mar 04, 2008 9.268 9.465 9.170 9.381 453,505 +0.07(+0.76%)
Mar 03, 2008 9.310 9.331 9.120 9.310 397,333 +0.05(+0.53%)
Feb 29, 2008 9.662 9.662 9.219 9.261 451,941 -0.34(-3.52%)
Feb 28, 2008 9.809 9.809 9.577 9.599 388,800 -0.30(-3.05%)
Feb 27, 2008 9.873 10.02 9.718 9.901 417,812 -0.04(-0.35%)
Feb 26, 2008 9.528 9.978 9.528 9.936 418,948 +0.35(+3.67%)
Feb 25, 2008 9.486 9.591 9.289 9.584 397,772 +0.12(+1.26%)
Feb 22, 2008 9.472 9.563 9.254 9.465 442,129 +0.01(+0.15%)
Feb 21, 2008 10.13 10.13 9.437 9.451 445,688 -0.60(-6.01%)
Feb 20, 2008 9.711 10.16 9.683 10.06 639,515 +0.19(+1.92%)
Feb 19, 2008 10.32 10.38 9.838 9.866 796,701 +0.62(+6.69%)
Feb 18, 2008 9.233 9.317 9.071 9.247 0 +0.00(+0.00%)
Feb 15, 2008 9.233 9.317 9.071 9.247 338,973 -0.07(-0.75%)
Feb 14, 2008 9.648 9.648 9.317 9.317 204,404 -0.30(-3.07%)
Feb 13, 2008 9.458 9.634 9.359 9.613 311,865 +0.30(+3.17%)
Feb 12, 2008 9.388 9.493 9.240 9.317 333,611 -0.04(-0.38%)
Feb 11, 2008 9.542 9.542 9.282 9.352 476,259 -0.20(-2.13%)
Feb 08, 2008 9.599 9.704 9.458 9.556 303,048 -0.07(-0.73%)
Feb 07, 2008 9.535 9.746 9.423 9.627 358,367 +0.05(+0.51%)
Feb 06, 2008 9.690 9.774 9.458 9.577 409,278 -0.01(-0.15%)
Feb 05, 2008 9.880 9.880 9.577 9.591 600,265 -0.47(-4.68%)
Feb 04, 2008 10.65 10.65 9.978 10.06 427,197 -0.59(-5.54%)
Feb 01, 2008 10.19 10.75 10.08 10.65 384,916 +0.49(+4.84%)
Jan 31, 2008 9.563 10.24 9.542 10.16 393,066 +0.42(+4.33%)
Jan 30, 2008 9.999 10.10 9.690 9.739 475,406 -0.32(-3.15%)
Jan 29, 2008 10.28 10.28 9.971 10.06 348,555 -0.15(-1.45%)
Jan 28, 2008 9.894 10.28 9.711 10.20 246,733 +0.31(+3.13%)
Jan 25, 2008 10.11 10.30 9.767 9.894 308,878 -0.13(-1.26%)
Jan 24, 2008 10.02 10.13 9.641 10.02 490,480 +0.06(+0.56%)
Jan 23, 2008 9.289 9.985 9.212 9.964 395,910 +0.41(+4.34%)
Jan 22, 2008 9.036 9.704 9.036 9.549 347,133 +0.13(+1.34%)
Jan 21, 2008 9.493 9.732 9.156 9.423 0 +0.00(+0.00%)
Jan 18, 2008 9.493 9.732 9.156 9.423 377,850 -0.07(-0.74%)
Jan 17, 2008 9.845 9.964 9.465 9.493 338,600 -0.36(-3.64%)
Jan 16, 2008 9.549 10.03 9.549 9.852 313,713 +0.26(+2.71%)
Jan 15, 2008 9.584 9.704 9.465 9.591 232,227 -0.15(-1.52%)
Jan 14, 2008 9.577 9.788 9.500 9.739 272,331 +0.32(+3.36%)
Jan 11, 2008 9.957 9.971 9.416 9.423 815,286 -0.66(-6.55%)
Jan 10, 2008 9.739 10.30 9.739 10.08 479,281 +0.22(+2.28%)
Jan 09, 2008 9.634 9.859 9.493 9.859 416,104 +0.13(+1.30%)
Jan 08, 2008 9.985 10.32 9.711 9.732 484,791 -0.25(-2.47%)
Jan 07, 2008 9.760 10.14 9.725 9.978 611,929 +0.19(+1.94%)
Jan 04, 2008 10.27 10.27 9.676 9.788 532,055 -0.60(-5.75%)
Jan 03, 2008 10.42 10.57 10.24 10.39 465,877 +0.04(+0.41%)
Jan 02, 2008 10.74 10.86 10.31 10.34 531,856 -0.42(-3.92%)
Jan 01, 2008 11.10 11.48 10.76 10.77 0 +0.00(+0.00%)
Dec 31, 2007 11.10 11.48 10.76 10.77 1,116,383 -0.05(-0.45%)
Dec 28, 2007 10.74 10.98 10.74 10.81 213,456 +0.07(+0.65%)
Dec 27, 2007 10.97 11.12 10.74 10.74 257,967 -0.30(-2.68%)
Dec 26, 2007 11.17 11.17 10.89 11.04 214,238 -0.04(-0.38%)
Dec 24, 2007 11.10 11.10 10.94 11.08 142,707 +0.14(+1.29%)
Dec 21, 2007 10.91 11.25 10.87 10.94 686,302 +0.22(+2.03%)
Dec 20, 2007 10.48 10.72 10.23 10.72 295,795 +0.33(+3.18%)
Dec 19, 2007 10.41 10.54 10.36 10.39 306,603 -0.01(-0.14%)
Dec 18, 2007 10.43 10.55 10.22 10.41 525,321 +0.04(+0.34%)
Dec 17, 2007 10.54 10.62 10.37 10.37 336,192 -0.21(-1.99%)
Dec 14, 2007 11.00 11.02 10.53 10.58 289,538 -0.58(-5.17%)
Dec 13, 2007 11.11 11.20 10.87 11.16 279,725 -0.07(-0.63%)
Dec 12, 2007 10.98 11.25 10.97 11.23 574,853 +0.53(+4.93%)
Dec 11, 2007 11.09 11.25 10.65 10.70 341,729 -0.35(-3.18%)
Dec 10, 2007 11.03 11.10 10.90 11.05 234,218 +0.02(+0.19%)
Dec 07, 2007 11.19 11.19 10.93 11.03 242,353 -0.06(-0.57%)
Dec 06, 2007 10.77 11.10 10.70 11.10 279,157 +0.32(+3.00%)
Dec 05, 2007 10.37 10.81 10.35 10.77 266,518 +0.53(+5.22%)
Dec 04, 2007 10.17 10.48 10.06 10.24 287,974 -0.02(-0.21%)
Dec 03, 2007 10.54 10.58 10.25 10.26 266,358 -0.31(-2.93%)
Nov 30, 2007 10.85 10.89 10.46 10.57 374,863 -0.15(-1.38%)
Nov 29, 2007 10.83 10.89 10.59 10.72 308,594 -0.11(-0.97%)
Nov 28, 2007 10.30 10.87 10.21 10.82 495,173 +0.68(+6.65%)
Nov 27, 2007 9.985 10.18 9.943 10.15 436,440 +0.22(+2.20%)
Nov 26, 2007 10.29 10.39 9.845 9.929 369,886 -0.36(-3.49%)
Nov 23, 2007 10.27 10.37 10.26 10.29 133,819 +0.11(+1.04%)
Nov 21, 2007 10.51 10.66 10.18 10.18 493,893 -0.37(-3.53%)
Nov 20, 2007 10.60 10.76 10.27 10.55 344,004 -0.08(-0.73%)
Nov 19, 2007 10.94 10.94 10.54 10.63 317,838 -0.37(-3.33%)
Nov 16, 2007 11.08 11.29 10.81 11.00 357,372 -0.07(-0.64%)
Nov 15, 2007 11.42 11.47 10.94 11.07 350,689 -0.43(-3.73%)
Nov 14, 2007 11.36 11.64 11.24 11.50 710,051 +0.16(+1.43%)
Nov 13, 2007 11.23 11.42 11.02 11.34 417,669 +0.17(+1.51%)
Nov 12, 2007 11.10 11.41 11.05 11.17 585,632 +0.07(+0.63%)
Nov 09, 2007 11.81 11.85 11.05 11.10 866,624 -0.87(-7.29%)
Nov 08, 2007 11.56 12.12 11.54 11.97 791,253 +0.51(+4.42%)
Nov 07, 2007 11.67 11.73 11.41 11.46 757,265 -0.29(-2.45%)
Nov 06, 2007 11.64 11.90 11.50 11.75 892,079 +0.16(+1.40%)
Nov 05, 2007 11.39 11.67 11.22 11.59 985,491 +0.18(+1.54%)
Nov 02, 2007 11.52 11.67 11.29 11.41 585,333 +0.08(+0.74%)
Nov 01, 2007 11.10 11.67 10.96 11.33 1,248,171 +0.03(+0.25%)
Oct 31, 2007 10.69 11.38 10.59 11.30 1,436,314 +0.61(+5.72%)
Oct 30, 2007 10.55 10.69 10.14 10.69 1,492,061 +0.64(+6.37%)
Oct 29, 2007 10.09 10.23 9.985 10.05 329,072 +0.03(+0.28%)
Oct 26, 2007 10.32 10.37 9.992 10.02 329,356 -0.18(-1.72%)
Oct 25, 2007 10.35 10.44 10.07 10.20 308,878 -0.12(-1.16%)
Oct 24, 2007 10.28 10.39 10.09 10.32 327,081 -0.02(-0.20%)
Oct 23, 2007 10.55 10.60 10.24 10.34 367,469 -0.11(-1.08%)
Oct 22, 2007 10.20 10.55 10.19 10.45 485,929 +0.16(+1.57%)
Oct 19, 2007 10.79 10.79 10.27 10.29 411,411 -0.54(-5.00%)
Oct 18, 2007 10.79 10.83 10.73 10.83 329,641 +0.00(+0.00%)
Oct 17, 2007 11.00 11.03 10.63 10.83 303,617 -0.05(-0.45%)
Oct 16, 2007 10.86 11.00 10.78 10.88 186,152 -0.03(-0.26%)
Oct 15, 2007 10.98 11.06 10.73 10.91 260,954 -0.11(-0.96%)
Oct 12, 2007 10.95 11.09 10.89 11.01 283,849 +0.06(+0.58%)
Oct 11, 2007 10.97 11.08 10.77 10.95 249,719 +0.02(+0.19%)
Oct 10, 2007 10.90 10.94 10.69 10.93 255,834 +0.00(+0.00%)
Oct 09, 2007 10.72 10.93 10.71 10.93 215,447 +0.22(+2.03%)
Oct 08, 2007 10.80 10.86 10.58 10.71 280,152 -0.09(-0.85%)
Oct 05, 2007 10.61 10.93 10.55 10.80 345,426 +0.28(+2.67%)
Oct 04, 2007 10.55 10.57 10.46 10.52 203,501 +0.02(+0.20%)
Oct 03, 2007 10.57 10.62 10.40 10.50 279,441 -0.17(-1.58%)
Oct 02, 2007 10.62 10.70 10.54 10.67 313,287 +0.05(+0.46%)
Oct 01, 2007 10.41 10.66 10.39 10.62 349,408 +0.18(+1.75%)
Sep 28, 2007 10.65 10.68 10.39 10.44 322,388 -0.22(-2.05%)
Sep 27, 2007 10.65 10.69 10.55 10.65 362,633 +0.07(+0.66%)
Sep 26, 2007 10.63 10.63 10.44 10.58 243,035 +0.03(+0.27%)
Sep 25, 2007 10.72 10.72 10.50 10.55 380,410 -0.25(-2.34%)
Sep 24, 2007 10.64 10.96 10.59 10.81 232,796 +0.15(+1.45%)
Sep 21, 2007 10.96 10.96 10.63 10.65 438,716 -0.20(-1.88%)
Sep 20, 2007 10.79 10.90 10.70 10.86 360,074 +0.00(+0.00%)
Sep 19, 2007 10.82 10.95 10.81 10.86 584,907 +0.17(+1.58%)
Sep 18, 2007 10.44 10.71 10.38 10.69 531,152 +0.32(+3.05%)
Sep 17, 2007 10.32 10.45 10.25 10.37 669,806 +0.01(+0.14%)
Sep 14, 2007 10.25 10.37 10.13 10.36 226,823 +0.11(+1.10%)
Sep 13, 2007 10.20 10.35 10.14 10.25 222,842 +0.02(+0.21%)
Sep 12, 2007 10.34 10.34 10.15 10.22 253,417 -0.14(-1.36%)
Sep 11, 2007 10.27 10.48 10.25 10.37 339,738 +0.14(+1.38%)
Sep 10, 2007 10.51 10.57 10.15 10.22 450,946 -0.24(-2.28%)
Sep 07, 2007 10.37 10.46 10.31 10.46 409,278 -0.08(-0.80%)
Sep 06, 2007 10.56 10.65 10.48 10.55 419,233 +0.03(+0.27%)
Sep 05, 2007 10.53 10.83 10.48 10.52 581,067 -0.03(-0.27%)
Sep 04, 2007 10.36 10.57 10.31 10.55 575,948 +0.17(+1.63%)
Aug 31, 2007 10.49 10.60 10.37 10.38 542,813 +0.02(+0.20%)
Aug 30, 2007 10.16 10.52 10.16 10.36 284,276 +0.09(+0.89%)
Aug 29, 2007 10.20 10.28 10.17 10.27 317,980 +0.08(+0.83%)
Aug 28, 2007 10.20 10.30 10.09 10.18 498,301 -0.19(-1.83%)
Aug 27, 2007 10.26 10.42 10.14 10.37 353,959 +0.13(+1.23%)
Aug 24, 2007 10.06 10.25 9.971 10.25 425,917 +0.17(+1.68%)
Aug 23, 2007 10.25 10.32 10.02 10.08 376,712 -0.18(-1.71%)
Aug 22, 2007 10.43 10.43 10.12 10.25 467,726 -0.07(-0.68%)
Aug 21, 2007 10.29 10.44 10.26 10.32 349,835 +0.03(+0.27%)
Aug 20, 2007 10.22 10.39 10.14 10.29 637,524 +0.11(+1.04%)
Aug 17, 2007 10.90 10.90 10.05 10.19 923,507 +0.23(+2.33%)
Aug 16, 2007 9.599 10.04 9.599 9.957 1,024,192 +0.36(+3.74%)
Aug 15, 2007 9.781 10.03 9.570 9.599 587,467 -0.18(-1.80%)
Aug 14, 2007 9.732 9.943 9.655 9.774 386,240 +0.01(+0.07%)
Aug 13, 2007 9.901 10.01 9.620 9.767 821,259 -0.13(-1.35%)
Aug 10, 2007 10.22 10.60 9.809 9.901 2,233,683 -0.23(-2.22%)
Aug 09, 2007 10.28 10.44 10.08 10.13 2,940,890 -0.15(-1.50%)
Aug 08, 2007 10.27 10.72 10.13 10.28 2,748,765 +0.25(+2.45%)
Aug 07, 2007 9.866 10.37 9.437 10.03 1,926,937 +0.17(+1.71%)
Aug 06, 2007 9.233 9.880 8.769 9.866 1,142,510 +0.62(+6.69%)
Aug 03, 2007 9.373 9.577 9.205 9.247 484,080 -0.33(-3.45%)
Aug 02, 2007 9.493 9.746 9.352 9.577 813,864 +0.17(+1.79%)
Aug 01, 2007 9.409 9.514 9.212 9.409 784,142 -0.04(-0.37%)
Jul 31, 2007 9.458 9.591 9.402 9.444 512,096 -0.01(-0.15%)
Jul 30, 2007 9.317 9.648 9.296 9.458 870,463 +0.12(+1.28%)
Jul 27, 2007 9.493 9.648 9.331 9.338 798,363 -0.15(-1.63%)
Jul 26, 2007 9.641 9.753 9.430 9.493 936,591 -0.32(-3.30%)
Jul 25, 2007 9.943 9.957 9.669 9.817 729,818 -0.07(-0.71%)
Jul 24, 2007 10.01 10.01 9.838 9.887 725,125 -0.27(-2.63%)
Jul 23, 2007 10.06 10.25 10.06 10.15 478,819 +0.10(+0.98%)
Jul 20, 2007 10.31 10.31 9.943 10.06 775,894 -0.30(-2.85%)
Jul 19, 2007 10.34 10.40 10.31 10.35 289,822 -0.01(-0.07%)
Jul 18, 2007 10.30 10.37 10.16 10.36 494,462 +0.03(+0.27%)
Jul 17, 2007 10.39 10.49 10.32 10.33 571,824 -0.06(-0.61%)
Jul 16, 2007 10.44 10.50 10.33 10.39 722,992 -0.04(-0.40%)
Jul 13, 2007 10.41 10.50 10.34 10.44 463,033 +0.03(+0.27%)
Jul 12, 2007 10.23 10.41 10.23 10.41 602,114 +0.22(+2.21%)
Jul 11, 2007 10.22 10.23 10.04 10.18 771,770 -0.01(-0.07%)
Jul 10, 2007 9.915 10.22 9.901 10.19 1,094,301 +0.30(+2.99%)
Jul 09, 2007 9.880 9.922 9.817 9.894 760,393 +0.00(+0.00%)
Jul 06, 2007 9.788 9.915 9.781 9.894 623,019 +0.10(+1.01%)
Jul 05, 2007 9.690 9.809 9.669 9.795 655,158 +0.10(+1.02%)
Jul 03, 2007 9.584 9.718 9.514 9.697 653,309 +0.12(+1.25%)
Jul 02, 2007 9.570 9.655 9.528 9.577 1,427,924 +0.02(+0.22%)
Jun 29, 2007 9.669 9.817 9.521 9.556 6,195,494 -0.11(-1.16%)
Jun 28, 2007 9.591 9.718 9.556 9.669 916,255 +0.08(+0.81%)
Jun 27, 2007 9.409 9.606 9.359 9.591 544,235 +0.11(+1.11%)
Jun 26, 2007 9.584 9.584 9.472 9.486 538,120 -0.03(-0.30%)
Jun 25, 2007 9.718 9.788 9.500 9.514 724,130 -0.20(-2.10%)
Jun 22, 2007 9.388 9.739 9.317 9.718 1,251,727 +0.16(+1.69%)
Jun 21, 2007 9.549 9.577 9.458 9.556 514,086 -0.03(-0.29%)
Jun 20, 2007 9.774 9.774 9.570 9.584 540,822 -0.18(-1.87%)
Jun 19, 2007 9.704 9.817 9.683 9.767 569,548 +0.03(+0.29%)
Jun 18, 2007 9.683 9.795 9.634 9.739 473,983 +0.11(+1.09%)
Jun 15, 2007 9.613 9.662 9.528 9.634 986,791 +0.11(+1.18%)
Jun 14, 2007 9.606 9.662 9.486 9.521 406,150 -0.06(-0.59%)
Jun 13, 2007 9.549 9.599 9.486 9.577 332,201 +0.06(+0.67%)
Jun 12, 2007 9.563 9.669 9.486 9.514 439,000 -0.08(-0.88%)
Jun 11, 2007 9.697 9.732 9.570 9.599 420,655 -0.09(-0.94%)
Jun 08, 2007 9.577 9.739 9.493 9.690 430,610 +0.13(+1.40%)
Jun 07, 2007 9.085 9.690 9.085 9.556 526,601 -0.13(-1.38%)
Jun 06, 2007 9.662 9.739 9.620 9.690 572,819 -0.04(-0.43%)
Jun 05, 2007 9.852 9.915 9.725 9.732 1,187,021 -0.13(-1.35%)
Jun 04, 2007 9.838 9.880 9.774 9.866 496,879 +0.01(+0.14%)
Jun 01, 2007 9.599 9.852 9.563 9.852 1,102,407 +0.30(+3.09%)
May 31, 2007 9.915 9.915 9.521 9.556 519,775 -0.01(-0.15%)
May 30, 2007 9.458 9.570 9.388 9.570 606,380 +0.07(+0.74%)
May 29, 2007 9.338 9.542 9.338 9.500 559,451 -0.01(-0.07%)
May 25, 2007 9.423 9.528 9.373 9.507 354,812 +0.14(+1.50%)
May 24, 2007 9.570 9.570 9.310 9.366 557,460 -0.16(-1.70%)
May 23, 2007 9.690 9.690 9.493 9.528 337,320 -0.08(-0.88%)
May 22, 2007 9.599 9.662 9.437 9.613 517,642 +0.01(+0.15%)
May 21, 2007 9.613 9.641 9.402 9.599 1,002,149 +0.03(+0.29%)
May 18, 2007 9.507 9.613 9.444 9.570 626,147 +0.04(+0.44%)
May 17, 2007 9.528 9.570 9.458 9.528 635,818 +0.00(+0.00%)
May 16, 2007 9.620 9.634 9.458 9.528 776,463 -0.04(-0.44%)
May 15, 2007 9.549 9.718 9.465 9.570 989,094 +0.03(+0.29%)
May 14, 2007 9.774 9.802 9.528 9.542 774,116 -0.23(-2.37%)
May 11, 2007 9.831 9.873 9.739 9.774 425,774 +0.01(+0.14%)
May 10, 2007 9.831 9.859 9.718 9.760 679,760 -0.14(-1.42%)
May 09, 2007 9.859 9.922 9.802 9.901 845,008 -0.02(-0.21%)
May 08, 2007 9.915 9.950 9.817 9.922 1,129,569 -0.01(-0.07%)
May 07, 2007 10.03 10.06 9.894 9.929 526,317 -0.10(-0.98%)
May 04, 2007 9.985 10.10 9.936 10.03 742,901 +0.04(+0.35%)
May 03, 2007 10.08 10.13 9.950 9.992 1,054,909 -0.04(-0.42%)
May 02, 2007 9.788 10.06 9.584 10.03 1,618,627 +0.24(+2.44%)
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.