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

Nelnet Inc (NY: NNI )

110.23 +0.69 (+0.63%)
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, 2009 4.763 5.402 4.692 4.755 857,754 +0.23(+5.05%)
Apr 29, 2009 4.353 4.850 4.353 4.526 612,156 +0.18(+4.17%)
Apr 28, 2009 4.227 4.487 4.179 4.345 274,592 -0.09(-2.13%)
Apr 27, 2009 4.818 4.850 4.258 4.440 312,779 -0.32(-6.63%)
Apr 24, 2009 4.708 4.929 4.337 4.755 696,713 +0.05(+1.00%)
Apr 23, 2009 4.850 5.007 4.598 4.708 792,949 -0.13(-2.61%)
Apr 22, 2009 5.283 5.820 4.755 4.834 757,590 -0.32(-6.13%)
Apr 21, 2009 5.504 5.552 5.055 5.149 647,451 -0.37(-6.71%)
Apr 20, 2009 6.309 6.372 5.473 5.520 723,852 -0.80(-12.61%)
Apr 17, 2009 7.310 7.357 6.151 6.317 872,888 -0.98(-13.41%)
Apr 16, 2009 7.846 7.886 7.271 7.294 617,402 -0.59(-7.50%)
Apr 15, 2009 7.539 7.886 7.334 7.886 291,098 +0.20(+2.56%)
Apr 14, 2009 7.704 7.886 7.334 7.689 259,818 -0.17(-2.21%)
Apr 13, 2009 7.768 7.973 7.476 7.862 398,200 -0.02(-0.30%)
Apr 09, 2009 8.651 8.651 7.697 7.886 375,184 +0.08(+1.01%)
Apr 08, 2009 7.681 7.838 7.350 7.807 219,712 +0.22(+2.91%)
Apr 07, 2009 7.594 7.878 7.484 7.586 248,008 -0.11(-1.43%)
Apr 06, 2009 7.507 7.783 7.097 7.697 335,123 -0.09(-1.11%)
Apr 03, 2009 7.397 7.838 7.271 7.783 210,152 +0.39(+5.34%)
Apr 02, 2009 7.200 7.933 7.200 7.389 437,357 +0.58(+8.57%)
Apr 01, 2009 6.719 7.097 6.585 6.805 334,639 -0.17(-2.38%)
Mar 31, 2009 6.742 7.066 6.490 6.971 308,943 +0.27(+4.00%)
Mar 30, 2009 6.679 6.734 6.340 6.703 230,733 -0.75(-10.05%)
Mar 26, 2009 6.908 7.570 6.664 7.452 433,816 +0.67(+9.88%)
Mar 25, 2009 6.727 7.559 6.222 6.782 575,683 +0.17(+2.63%)
Mar 24, 2009 6.884 6.979 6.261 6.608 486,812 -0.53(-7.40%)
Mar 23, 2009 6.593 7.137 6.577 7.137 246,224 +0.73(+11.32%)
Mar 20, 2009 6.537 6.569 6.238 6.411 355,515 -0.11(-1.69%)
Mar 19, 2009 6.719 6.782 6.388 6.522 296,517 -0.05(-0.72%)
Mar 18, 2009 5.899 6.640 5.772 6.569 246,271 +0.62(+10.33%)
Mar 17, 2009 5.678 5.985 5.599 5.954 253,986 +0.30(+5.30%)
Mar 16, 2009 5.544 6.080 5.544 5.654 384,845 +0.12(+2.14%)
Mar 13, 2009 5.788 5.867 5.283 5.536 0 -0.23(-3.97%)
Mar 12, 2009 4.692 5.765 4.629 5.765 445,887 +1.06(+22.45%)
Mar 11, 2009 4.542 4.795 4.337 4.708 479,493 +0.43(+9.94%)
Mar 10, 2009 3.967 4.290 3.872 4.282 796,112 +0.41(+10.59%)
Mar 09, 2009 3.762 3.959 3.706 3.872 314,066 +0.13(+3.37%)
Mar 06, 2009 3.785 3.919 3.541 3.746 0 +0.06(+1.50%)
Mar 05, 2009 3.967 4.077 3.572 3.691 321,018 -0.43(-10.52%)
Mar 04, 2009 3.754 4.124 3.667 4.124 683,318 +0.77(+23.06%)
Mar 02, 2009 3.935 3.943 3.202 3.351 899,244 -0.67(-16.67%)
Feb 27, 2009 3.557 4.203 3.249 4.022 0 +0.32(+8.51%)
Feb 26, 2009 8.603 8.659 3.549 3.706 4,778,781 -4.76(-56.24%)
Feb 25, 2009 8.737 8.958 8.256 8.469 267,442 -0.39(-4.45%)
Feb 24, 2009 8.564 9.069 8.359 8.864 433,132 +0.49(+5.84%)
Feb 23, 2009 8.312 8.753 8.217 8.375 352,765 +0.15(+1.82%)
Feb 20, 2009 7.996 8.359 7.870 8.225 255,977 +0.03(+0.38%)
Feb 19, 2009 8.706 8.887 8.091 8.193 245,447 -0.39(-4.50%)
Feb 18, 2009 8.556 8.785 8.367 8.580 238,958 +0.12(+1.40%)
Feb 17, 2009 8.493 8.714 8.320 8.461 337,598 -0.39(-4.45%)
Feb 13, 2009 9.069 9.542 8.801 8.856 579,865 -0.31(-3.36%)
Feb 12, 2009 9.108 9.258 8.651 9.163 375,525 -0.16(-1.69%)
Feb 11, 2009 9.384 9.542 9.140 9.321 380,454 +0.00(+0.00%)
Feb 10, 2009 9.313 9.731 9.171 9.321 632,651 -0.03(-0.34%)
Feb 09, 2009 9.644 9.707 9.258 9.353 326,429 -0.29(-3.03%)
Feb 06, 2009 9.621 9.857 9.487 9.644 359,308 +0.04(+0.41%)
Feb 05, 2009 10.25 10.35 9.534 9.605 540,384 -0.70(-6.81%)
Feb 04, 2009 11.16 11.35 10.16 10.31 455,292 -0.84(-7.57%)
Feb 03, 2009 11.83 12.02 11.12 11.15 328,074 -0.58(-4.91%)
Feb 02, 2009 10.74 11.83 10.59 11.73 364,926 +0.83(+7.60%)
Jan 30, 2009 11.26 11.58 10.68 10.90 0 -0.24(-2.12%)
Jan 29, 2009 11.25 11.36 11.12 11.13 268,630 -0.25(-2.22%)
Jan 28, 2009 11.02 11.43 11.01 11.39 293,364 +0.65(+6.02%)
Jan 27, 2009 10.93 11.30 10.54 10.74 153,701 -0.17(-1.52%)
Jan 26, 2009 10.80 11.53 10.62 10.91 184,251 +0.19(+1.77%)
Jan 23, 2009 10.18 10.93 9.991 10.72 214,258 +0.33(+3.19%)
Jan 22, 2009 10.54 11.02 10.14 10.39 252,405 -0.47(-4.29%)
Jan 21, 2009 9.865 10.98 9.652 10.85 355,405 +1.24(+12.88%)
Jan 20, 2009 10.43 10.61 9.573 9.613 183,820 -0.98(-9.23%)
Jan 16, 2009 10.67 10.91 10.02 10.59 285,360 +0.08(+0.75%)
Jan 15, 2009 10.22 10.76 9.684 10.51 267,592 +0.28(+2.70%)
Jan 14, 2009 10.19 10.52 9.905 10.24 238,069 -0.39(-3.71%)
Jan 13, 2009 10.93 10.93 10.41 10.63 380,828 -0.21(-1.89%)
Jan 12, 2009 10.93 11.34 10.69 10.84 293,493 -0.11(-1.01%)
Jan 09, 2009 11.47 11.47 10.82 10.95 289,076 -0.43(-3.81%)
Jan 08, 2009 11.54 11.65 11.24 11.38 280,858 -0.11(-0.96%)
Jan 07, 2009 11.32 11.82 11.07 11.49 303,630 +0.00(+0.00%)
Jan 06, 2009 11.16 11.66 10.85 11.49 291,328 +0.44(+4.00%)
Jan 05, 2009 10.75 11.16 10.31 11.05 330,648 +0.21(+1.96%)
Jan 02, 2009 11.32 11.35 10.72 10.84 0 -0.47(-4.12%)
Jan 01, 2009 10.54 11.35 10.41 11.30 0 +0.00(+0.00%)
Dec 31, 2008 10.54 11.35 10.41 11.30 387,479 +0.76(+7.18%)
Dec 30, 2008 10.26 10.61 10.08 10.54 319,248 +0.41(+4.05%)
Dec 29, 2008 10.24 10.38 9.999 10.13 439,904 -0.05(-0.46%)
Dec 26, 2008 10.04 10.57 9.936 10.18 231,808 +0.26(+2.62%)
Dec 24, 2008 9.983 10.17 9.834 9.920 132,535 -0.10(-1.02%)
Dec 23, 2008 10.51 10.65 9.881 10.02 352,704 -0.43(-4.15%)
Dec 22, 2008 10.46 10.65 9.983 10.46 262,157 +0.12(+1.14%)
Dec 19, 2008 10.28 10.70 10.09 10.34 317,133 +0.29(+2.90%)
Dec 18, 2008 10.38 10.78 9.889 10.05 228,340 -0.33(-3.19%)
Dec 17, 2008 9.936 10.69 9.629 10.38 155,858 +0.28(+2.73%)
Dec 16, 2008 9.408 10.14 9.163 10.10 187,340 +0.93(+10.15%)
Dec 15, 2008 9.652 9.700 8.911 9.171 163,378 -0.50(-5.22%)
Dec 12, 2008 9.124 9.834 8.824 9.676 135,122 +0.22(+2.34%)
Dec 11, 2008 10.03 10.20 9.289 9.455 172,170 -0.87(-8.40%)
Dec 10, 2008 10.73 10.87 9.944 10.32 246,128 -0.35(-3.32%)
Dec 09, 2008 11.41 11.81 10.54 10.68 293,252 -0.99(-8.51%)
Dec 08, 2008 11.79 11.81 11.31 11.67 270,123 +0.18(+1.58%)
Dec 05, 2008 10.84 11.49 10.16 11.49 354,070 +0.56(+5.12%)
Dec 04, 2008 10.43 11.39 10.24 10.93 308,868 +0.12(+1.09%)
Dec 03, 2008 10.23 11.35 9.723 10.81 308,313 +0.24(+2.24%)
Dec 02, 2008 9.684 10.57 9.439 10.57 344,218 +1.15(+12.22%)
Dec 01, 2008 10.32 10.56 9.360 9.424 338,088 -0.95(-9.19%)
Nov 28, 2008 10.24 10.45 9.968 10.38 78,998 -0.03(-0.30%)
Nov 26, 2008 9.108 10.45 8.927 10.41 254,810 +0.98(+10.37%)
Nov 25, 2008 8.769 9.558 8.469 9.431 348,761 +0.84(+9.83%)
Nov 24, 2008 7.239 8.588 7.239 8.588 320,724 +1.32(+18.24%)
Nov 21, 2008 7.641 7.657 6.285 7.263 577,645 -0.06(-0.86%)
Nov 20, 2008 7.783 7.988 7.247 7.326 265,128 -0.57(-7.19%)
Nov 19, 2008 8.580 8.808 7.846 7.894 254,789 -0.81(-9.33%)
Nov 18, 2008 8.950 9.203 8.430 8.706 231,164 -0.21(-2.30%)
Nov 17, 2008 8.927 9.376 8.603 8.911 241,919 -0.14(-1.57%)
Nov 14, 2008 9.818 9.968 8.935 9.053 233,075 -0.95(-9.46%)
Nov 13, 2008 8.737 9.999 8.359 9.999 384,782 +1.36(+15.69%)
Nov 12, 2008 9.021 9.219 8.580 8.643 185,514 -0.58(-6.24%)
Nov 11, 2008 9.518 9.558 9.100 9.219 290,267 -0.44(-4.57%)
Nov 10, 2008 10.32 10.61 9.376 9.660 336,357 -0.51(-5.04%)
Nov 07, 2008 10.24 10.57 10.02 10.17 206,662 +0.00(+0.00%)
Nov 06, 2008 10.46 10.79 10.11 10.17 436,812 -0.42(-3.95%)
Nov 05, 2008 10.54 10.89 10.45 10.59 339,498 -0.25(-2.33%)
Nov 04, 2008 10.84 11.02 10.65 10.84 328,646 +0.05(+0.44%)
Nov 03, 2008 11.40 11.59 10.70 10.80 342,856 -0.74(-6.42%)
Oct 31, 2008 10.91 11.88 10.86 11.54 645,030 +0.47(+4.20%)
Oct 30, 2008 10.88 11.25 10.65 11.07 372,621 +0.73(+7.01%)
Oct 29, 2008 10.09 10.69 9.731 10.35 325,194 +0.33(+3.31%)
Oct 28, 2008 9.479 10.07 8.903 10.02 392,669 +0.86(+9.39%)
Oct 27, 2008 9.092 10.16 8.848 9.155 396,849 -0.04(-0.43%)
Oct 24, 2008 9.037 9.416 8.903 9.195 143,283 -0.54(-5.51%)
Oct 23, 2008 9.928 9.928 8.895 9.731 159,544 -0.20(-1.99%)
Oct 22, 2008 10.28 10.57 9.629 9.928 100,225 -0.65(-6.19%)
Oct 21, 2008 10.33 10.82 10.28 10.58 172,875 +0.05(+0.45%)
Oct 20, 2008 10.44 10.63 9.873 10.54 277,503 +0.69(+6.97%)
Oct 17, 2008 9.857 10.39 9.834 9.849 307,093 -0.35(-3.40%)
Oct 16, 2008 9.597 10.31 9.226 10.20 406,403 +0.73(+7.75%)
Oct 15, 2008 10.09 10.09 9.084 9.463 251,132 -0.88(-8.47%)
Oct 14, 2008 10.73 10.84 9.431 10.34 345,754 +0.02(+0.23%)
Oct 13, 2008 9.439 10.34 9.029 10.31 286,280 +1.64(+18.91%)
Oct 10, 2008 7.586 9.400 7.444 8.674 431,463 +0.73(+9.13%)
Oct 09, 2008 9.763 9.818 7.689 7.949 287,914 -1.62(-16.97%)
Oct 08, 2008 8.588 10.25 8.320 9.573 264,212 +1.24(+14.85%)
Oct 07, 2008 9.983 10.40 8.217 8.335 215,473 -1.62(-16.24%)
Oct 06, 2008 9.463 10.44 8.698 9.952 233,421 +0.03(+0.32%)
Oct 03, 2008 10.09 11.20 9.873 9.920 209,171 +0.06(+0.64%)
Oct 02, 2008 11.28 11.28 9.463 9.857 194,432 -1.50(-13.19%)
Oct 01, 2008 11.12 12.00 10.35 11.36 340,538 +0.16(+1.41%)
Sep 30, 2008 11.43 11.61 10.33 11.20 264,131 +0.32(+2.97%)
Sep 29, 2008 11.37 11.84 10.87 10.87 87,170 -0.71(-6.13%)
Sep 26, 2008 11.16 11.92 11.16 11.58 0 +0.06(+0.55%)
Sep 25, 2008 11.17 11.77 11.17 11.52 167,060 +0.33(+2.96%)
Sep 24, 2008 11.79 11.79 10.92 11.19 163,870 -0.67(-5.65%)
Sep 23, 2008 12.30 12.54 11.67 11.86 291,069 -0.30(-2.46%)
Sep 22, 2008 12.22 12.59 11.88 12.16 298,694 -0.22(-1.78%)
Sep 19, 2008 13.41 15.61 10.78 12.38 0 +0.35(+2.95%)
Sep 18, 2008 10.46 12.03 9.660 12.03 687,550 +1.88(+18.59%)
Sep 17, 2008 11.79 11.81 9.581 10.14 705,113 -1.91(-15.84%)
Sep 16, 2008 11.37 12.17 11.36 12.05 395,313 +0.26(+2.21%)
Sep 15, 2008 12.04 12.34 11.48 11.79 247,504 -0.71(-5.68%)
Sep 12, 2008 12.51 12.65 12.29 12.50 432,782 -0.01(-0.06%)
Sep 11, 2008 12.04 12.59 12.00 12.51 343,310 +0.35(+2.85%)
Sep 10, 2008 12.08 12.32 11.71 12.16 407,956 +0.31(+2.59%)
Sep 09, 2008 12.02 12.54 11.79 11.85 356,919 -0.37(-3.03%)
Sep 08, 2008 12.47 12.66 11.43 12.22 798,585 +0.07(+0.58%)
Sep 05, 2008 12.33 12.47 11.90 12.15 0 -0.24(-1.97%)
Sep 04, 2008 12.36 12.62 12.22 12.40 201,508 -0.22(-1.75%)
Sep 03, 2008 12.54 12.72 12.45 12.62 517,354 -0.05(-0.37%)
Sep 02, 2008 12.62 12.89 12.39 12.66 400,080 +0.27(+2.16%)
Aug 29, 2008 12.14 12.50 12.00 12.40 353,051 +0.17(+1.35%)
Aug 28, 2008 11.85 12.23 11.68 12.23 246,090 +0.53(+4.52%)
Aug 27, 2008 11.43 11.83 11.38 11.70 306,494 +0.28(+2.42%)
Aug 26, 2008 11.06 11.54 11.06 11.43 267,476 +0.24(+2.19%)
Aug 25, 2008 11.40 11.40 11.03 11.18 205,584 -0.28(-2.48%)
Aug 22, 2008 11.25 11.55 11.25 11.47 288,132 +0.39(+3.49%)
Aug 21, 2008 11.00 11.31 10.84 11.08 183,500 -0.09(-0.78%)
Aug 20, 2008 11.05 11.25 10.81 11.17 466,245 +0.17(+1.51%)
Aug 19, 2008 11.51 11.64 10.93 11.00 405,799 -0.58(-5.04%)
Aug 18, 2008 11.38 11.80 11.10 11.58 549,023 +0.21(+1.80%)
Aug 15, 2008 10.77 11.53 10.77 11.38 0 +0.75(+7.05%)
Aug 14, 2008 10.16 10.65 10.16 10.63 462,866 +0.47(+4.58%)
Aug 13, 2008 9.889 10.25 9.534 10.16 587,683 +0.31(+3.12%)
Aug 12, 2008 9.818 10.72 9.657 9.857 633,460 +0.64(+6.93%)
Aug 11, 2008 8.974 9.565 8.848 9.219 373,664 +0.31(+3.45%)
Aug 08, 2008 8.367 9.037 8.280 8.911 235,387 +0.58(+7.01%)
Aug 07, 2008 8.272 8.596 8.130 8.327 404,378 -0.09(-1.12%)
Aug 06, 2008 8.122 8.580 7.902 8.422 393,181 +0.26(+3.19%)
Aug 05, 2008 8.099 8.217 7.925 8.162 519,208 +0.22(+2.78%)
Aug 04, 2008 8.596 8.619 7.689 7.941 437,029 -0.65(-7.61%)
Aug 01, 2008 8.635 8.706 8.359 8.596 325,934 +0.09(+1.11%)
Jul 31, 2008 8.327 8.714 8.162 8.501 151,609 +0.03(+0.37%)
Jul 30, 2008 8.651 8.903 8.178 8.469 178,637 +0.05(+0.56%)
Jul 29, 2008 8.422 8.461 8.122 8.422 294,491 +0.30(+3.69%)
Jul 28, 2008 8.635 8.801 8.075 8.122 287,981 -0.48(-5.59%)
Jul 25, 2008 8.706 8.974 8.525 8.603 264,442 +0.03(+0.37%)
Jul 24, 2008 9.345 9.345 8.509 8.572 280,429 -0.67(-7.25%)
Jul 23, 2008 8.848 9.424 8.816 9.242 495,609 +0.45(+5.11%)
Jul 22, 2008 8.256 8.903 7.996 8.793 346,461 +0.50(+6.09%)
Jul 21, 2008 8.532 8.532 8.162 8.288 171,084 -0.13(-1.50%)
Jul 18, 2008 8.485 8.580 7.973 8.414 488,526 -0.02(-0.28%)
Jul 17, 2008 8.241 8.643 7.996 8.438 519,161 +0.36(+4.49%)
Jul 16, 2008 7.405 8.083 7.168 8.075 286,116 +0.69(+9.29%)
Jul 15, 2008 7.413 7.744 7.176 7.389 408,878 -0.14(-1.88%)
Jul 14, 2008 8.107 8.185 7.507 7.531 289,873 -0.50(-6.19%)
Jul 11, 2008 8.083 8.390 7.806 8.028 457,228 -0.29(-3.51%)
Jul 10, 2008 8.107 8.477 7.980 8.320 212,441 +0.00(+0.00%)
Jul 09, 2008 8.808 8.895 8.288 8.320 222,536 -0.50(-5.72%)
Jul 08, 2008 8.256 8.832 8.138 8.824 249,295 +0.58(+6.98%)
Jul 07, 2008 8.517 8.580 7.902 8.249 260,694 -0.18(-2.15%)
Jul 04, 2008 8.383 8.580 8.170 8.430 156,552 +0.00(+0.00%)
Jul 03, 2008 8.383 8.580 8.170 8.430 156,552 +0.05(+0.56%)
Jul 02, 2008 8.856 8.856 8.312 8.383 198,514 -0.41(-4.66%)
Jul 01, 2008 8.808 8.872 8.438 8.793 320,791 -0.06(-0.71%)
Jun 30, 2008 8.935 9.116 8.611 8.856 359,438 -0.14(-1.58%)
Jun 27, 2008 9.313 9.581 8.879 8.998 485,988 -0.46(-4.84%)
Jun 26, 2008 8.761 9.558 8.674 9.455 400,806 +0.35(+3.81%)
Jun 25, 2008 9.250 9.463 8.414 9.108 677,437 +0.95(+11.59%)
Jun 24, 2008 8.075 8.414 7.941 8.162 151,951 -0.01(-0.10%)
Jun 23, 2008 8.446 8.469 8.122 8.170 162,245 -0.23(-2.72%)
Jun 20, 2008 8.627 8.627 8.233 8.398 261,030 -0.26(-3.01%)
Jun 19, 2008 8.548 8.659 8.367 8.659 152,167 +0.14(+1.67%)
Jun 18, 2008 8.793 8.793 8.359 8.517 173,378 -0.34(-3.83%)
Jun 17, 2008 9.187 9.187 8.848 8.856 82,791 -0.32(-3.44%)
Jun 16, 2008 8.958 9.250 8.872 9.171 234,842 +0.20(+2.20%)
Jun 13, 2008 8.998 9.013 8.666 8.974 146,379 +0.08(+0.89%)
Jun 12, 2008 8.674 9.029 8.674 8.895 266,769 +0.16(+1.80%)
Jun 11, 2008 9.084 9.203 8.737 8.737 252,301 -0.41(-4.48%)
Jun 10, 2008 9.069 9.195 8.761 9.148 306,965 +0.12(+1.31%)
Jun 09, 2008 9.416 9.416 8.911 9.029 238,085 -0.39(-4.18%)
Jun 06, 2008 9.826 9.826 9.321 9.424 299,948 -0.50(-5.01%)
Jun 05, 2008 9.652 9.936 9.558 9.920 167,007 +0.28(+2.86%)
Jun 04, 2008 9.778 9.936 9.605 9.644 281,266 -0.20(-2.00%)
Jun 03, 2008 9.983 10.02 9.668 9.841 255,840 -0.17(-1.65%)
Jun 02, 2008 10.35 10.35 9.778 10.01 410,169 -0.39(-3.79%)
May 30, 2008 10.57 10.57 10.22 10.40 151,846 -0.13(-1.27%)
May 29, 2008 10.37 10.66 10.21 10.54 175,085 +0.10(+0.98%)
May 28, 2008 10.65 10.71 10.29 10.43 195,667 -0.15(-1.42%)
May 27, 2008 10.70 10.84 10.35 10.58 153,952 -0.13(-1.18%)
May 26, 2008 10.82 10.90 10.54 10.71 0 +0.00(+0.00%)
May 23, 2008 10.82 10.90 10.54 10.71 198,266 -0.21(-1.88%)
May 22, 2008 10.33 11.06 10.33 10.91 394,805 +0.45(+4.30%)
May 21, 2008 10.64 10.89 10.28 10.46 382,045 -0.06(-0.60%)
May 20, 2008 10.52 10.57 10.03 10.53 431,603 -0.02(-0.15%)
May 19, 2008 10.28 10.78 10.23 10.54 227,110 +0.20(+1.91%)
May 16, 2008 10.80 10.80 10.02 10.35 331,364 -0.43(-3.95%)
May 15, 2008 10.38 10.84 10.29 10.77 137,594 +0.35(+3.33%)
May 14, 2008 10.43 10.46 10.30 10.43 113,046 +0.00(+0.00%)
May 13, 2008 10.64 10.64 10.11 10.43 337,723 -0.27(-2.51%)
May 12, 2008 10.85 11.24 10.52 10.69 380,765 +0.21(+2.03%)
May 09, 2008 10.29 10.71 10.26 10.48 88,746 -0.01(-0.08%)
May 08, 2008 10.69 10.76 10.39 10.49 159,103 -0.20(-1.85%)
May 07, 2008 11.09 11.14 10.61 10.69 348,708 -0.44(-3.97%)
May 06, 2008 10.91 11.31 10.68 11.13 601,297 +0.11(+1.00%)
May 05, 2008 11.12 11.23 10.87 11.02 538,830 -0.06(-0.50%)
May 02, 2008 10.73 11.51 10.65 11.07 551,026 +0.50(+4.70%)
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.