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

CCA Industries (NY: CAW )

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 (%)
Apr 30, 2009 2.980 2.985 2.900 2.900 3,825 -0.01(-0.46%)
Apr 29, 2009 2.830 2.980 2.800 2.913 2,291 +0.01(+0.47%)
Apr 28, 2009 3.000 3.000 2.800 2.900 31,502 -0.10(-3.34%)
Apr 27, 2009 2.970 3.200 2.970 3.000 6,375 -0.07(-2.28%)
Apr 24, 2009 3.050 3.250 3.050 3.070 1,800 +0.02(+0.66%)
Apr 23, 2009 2.990 3.050 2.970 3.050 1,500 +0.03(+0.99%)
Apr 22, 2009 3.050 3.050 3.000 3.020 13,635 -0.03(-0.98%)
Apr 21, 2009 3.037 3.100 3.030 3.050 4,000 -0.01(-0.33%)
Apr 20, 2009 3.050 3.100 3.044 3.060 5,734 +0.06(+2.00%)
Apr 17, 2009 3.000 3.000 2.980 3.000 719 +0.02(+0.67%)
Apr 16, 2009 3.000 3.010 2.980 2.980 2,900 -0.05(-1.65%)
Apr 15, 2009 3.030 3.080 2.970 3.030 8,750 +0.05(+1.68%)
Apr 14, 2009 3.050 3.050 2.980 2.980 3,759 -0.07(-2.30%)
Apr 13, 2009 3.150 3.150 3.050 3.050 7,000 +0.00(+0.00%)
Apr 09, 2009 3.084 3.150 2.970 3.050 7,400 +0.00(+0.00%)
Apr 08, 2009 2.950 3.050 2.910 3.050 9,400 +0.19(+6.64%)
Apr 07, 2009 2.890 2.890 2.810 2.860 2,100 -0.08(-2.72%)
Apr 06, 2009 3.100 3.100 2.890 2.940 3,300 +0.03(+1.03%)
Apr 03, 2009 2.946 2.950 2.890 2.910 1,171 -0.01(-0.34%)
Apr 02, 2009 2.940 2.940 2.900 2.920 4,300 -0.02(-0.68%)
Apr 01, 2009 2.990 2.990 2.890 2.940 900 +0.05(+1.73%)
Mar 31, 2009 2.915 2.950 2.800 2.890 2,456 -0.05(-1.70%)
Mar 30, 2009 2.790 3.200 2.760 2.940 7,376 -0.05(-1.67%)
Mar 26, 2009 2.940 3.050 2.940 2.990 5,820 +0.08(+2.75%)
Mar 25, 2009 3.000 3.000 2.890 2.910 2,200 -0.09(-3.00%)
Mar 24, 2009 2.860 3.040 2.650 3.000 20,139 +0.00(+0.00%)
Mar 23, 2009 3.000 3.050 2.850 3.000 35,040 +0.00(+0.00%)
Mar 20, 2009 2.800 3.000 2.800 3.000 35,834 +0.20(+7.14%)
Mar 19, 2009 2.740 2.800 2.710 2.800 2,874 +0.21(+8.11%)
Mar 18, 2009 2.650 2.700 2.500 2.590 8,792 +0.15(+6.15%)
Mar 17, 2009 2.600 2.700 2.350 2.440 5,077 -0.06(-2.40%)
Mar 16, 2009 2.450 2.570 2.360 2.500 19,600 +0.18(+7.57%)
Mar 13, 2009 2.310 2.350 2.220 2.324 0 -0.06(-2.64%)
Mar 12, 2009 2.450 2.480 2.200 2.387 7,771 -0.11(-4.52%)
Mar 11, 2009 2.350 2.550 2.300 2.500 15,069 +0.15(+6.38%)
Mar 10, 2009 2.200 2.350 2.100 2.350 17,472 +0.17(+7.83%)
Mar 09, 2009 2.300 2.300 2.050 2.179 7,420 -0.09(-3.85%)
Mar 06, 2009 2.300 2.350 2.210 2.267 0 +0.02(+0.74%)
Mar 05, 2009 2.220 2.350 2.200 2.250 16,719 +0.03(+1.35%)
Mar 04, 2009 2.320 2.510 2.200 2.220 55,710 -0.17(-7.11%)
Mar 02, 2009 2.650 2.650 2.300 2.390 19,264 -0.31(-11.49%)
Feb 27, 2009 2.640 2.700 2.550 2.700 0 +0.05(+1.89%)
Feb 26, 2009 2.700 2.800 2.650 2.650 9,746 +0.00(+0.00%)
Feb 25, 2009 2.740 2.750 2.550 2.650 53,782 -0.09(-3.28%)
Feb 24, 2009 2.750 2.800 2.690 2.740 21,808 -0.07(-2.49%)
Feb 23, 2009 2.900 2.900 2.770 2.810 2,500 -0.09(-3.10%)
Feb 20, 2009 2.890 2.940 2.850 2.900 0 -0.05(-1.69%)
Feb 19, 2009 2.990 3.000 2.891 2.950 7,200 -0.09(-2.96%)
Feb 18, 2009 2.950 3.040 2.910 3.040 3,801 -0.01(-0.33%)
Feb 17, 2009 3.030 3.100 2.950 3.050 1,800 +0.00(+0.00%)
Feb 13, 2009 3.043 3.050 2.940 3.050 0 +0.04(+1.33%)
Feb 12, 2009 2.963 3.050 2.910 3.010 2,832 +0.02(+0.67%)
Feb 11, 2009 3.050 3.050 2.950 2.990 7,700 -0.06(-1.97%)
Feb 10, 2009 3.140 3.150 2.950 3.050 6,900 +0.01(+0.33%)
Feb 09, 2009 2.980 3.441 2.930 3.040 7,651 +0.25(+8.96%)
Feb 06, 2009 2.760 2.854 2.760 2.790 0 +0.03(+1.09%)
Feb 05, 2009 2.850 2.960 2.750 2.760 82,107 -0.09(-3.16%)
Feb 04, 2009 3.010 3.050 2.800 2.850 36,904 -0.20(-6.56%)
Feb 03, 2009 3.240 3.240 3.000 3.050 22,650 -0.06(-1.93%)
Feb 02, 2009 3.040 3.110 3.020 3.110 9,625 +0.03(+0.97%)
Jan 30, 2009 3.190 3.190 3.060 3.080 0 -0.12(-3.75%)
Jan 29, 2009 3.270 3.310 3.154 3.200 20,246 +0.00(+0.00%)
Jan 28, 2009 3.250 3.290 3.140 3.200 21,311 -0.05(-1.54%)
Jan 27, 2009 3.300 3.500 3.250 3.250 38,390 +0.02(+0.63%)
Jan 26, 2009 3.370 3.450 3.200 3.230 25,650 -0.27(-7.62%)
Jan 23, 2009 3.620 3.640 3.450 3.496 0 -0.13(-3.69%)
Jan 22, 2009 4.000 4.040 3.510 3.630 92,239 -0.51(-12.32%)
Jan 21, 2009 4.091 4.150 4.090 4.140 4,392 +0.05(+1.15%)
Jan 20, 2009 4.130 4.150 4.090 4.093 29,180 -0.04(-0.90%)
Jan 16, 2009 4.160 4.190 4.060 4.130 0 +0.00(+0.00%)
Jan 15, 2009 4.100 4.190 3.700 4.130 7,751 -0.07(-1.67%)
Jan 14, 2009 4.050 4.230 4.040 4.200 18,200 +0.11(+2.69%)
Jan 13, 2009 4.140 4.150 3.920 4.090 32,500 -0.03(-0.73%)
Jan 12, 2009 4.150 4.200 4.000 4.120 58,600 -0.03(-0.72%)
Jan 09, 2009 4.050 4.240 4.050 4.150 110,035 +0.12(+2.98%)
Jan 08, 2009 4.060 4.150 3.980 4.030 6,649 +0.05(+1.22%)
Jan 07, 2009 4.190 4.200 3.820 3.981 47,800 -0.17(-4.06%)
Jan 06, 2009 4.200 4.210 4.100 4.150 20,100 +0.22(+5.60%)
Jan 05, 2009 3.900 3.950 3.750 3.930 13,236 +0.08(+2.08%)
Jan 02, 2009 3.550 3.850 3.510 3.850 0 +0.30(+8.45%)
Jan 01, 2009 3.550 3.670 3.520 3.550 0 +0.00(+0.00%)
Dec 31, 2008 3.550 3.670 3.520 3.550 15,176 +0.05(+1.43%)
Dec 30, 2008 3.500 3.560 3.460 3.500 16,095 -0.01(-0.28%)
Dec 29, 2008 3.520 3.600 3.510 3.510 4,247 -0.11(-3.09%)
Dec 26, 2008 3.740 3.740 3.500 3.622 0 +0.02(+0.61%)
Dec 24, 2008 3.650 3.650 3.600 3.600 500 +0.00(+0.00%)
Dec 23, 2008 3.530 3.650 3.530 3.600 6,665 +0.00(+0.00%)
Dec 22, 2008 3.550 3.700 3.550 3.600 8,135 +0.10(+2.86%)
Dec 19, 2008 3.600 3.643 3.500 3.500 6,900 -0.18(-4.92%)
Dec 18, 2008 3.650 3.681 3.550 3.681 3,976 +0.03(+0.85%)
Dec 17, 2008 3.550 3.650 3.550 3.650 13,758 +0.00(+0.00%)
Dec 16, 2008 3.530 3.650 3.500 3.650 11,237 +0.15(+4.29%)
Dec 15, 2008 3.500 3.530 3.450 3.500 7,200 +0.00(+0.00%)
Dec 12, 2008 3.467 3.500 3.350 3.500 0 +0.00(+0.00%)
Dec 11, 2008 3.550 3.550 3.500 3.500 3,145 -0.05(-1.41%)
Dec 10, 2008 3.450 3.950 3.450 3.550 16,755 +0.10(+2.90%)
Dec 09, 2008 3.410 3.450 3.300 3.450 14,619 -0.05(-1.43%)
Dec 08, 2008 3.110 3.510 3.110 3.500 5,100 -0.11(-3.05%)
Dec 05, 2008 3.400 3.610 3.400 3.610 0 +0.21(+6.18%)
Dec 04, 2008 3.380 3.400 3.380 3.400 553 -0.04(-1.16%)
Dec 03, 2008 3.400 3.490 3.320 3.440 5,875 +0.19(+5.85%)
Dec 02, 2008 3.640 3.650 3.010 3.250 86,931 -0.27(-7.67%)
Dec 01, 2008 3.700 3.766 3.510 3.520 3,851 -0.13(-3.56%)
Nov 28, 2008 3.530 3.650 3.475 3.650 12,276 +0.05(+1.39%)
Nov 26, 2008 3.610 3.620 3.500 3.600 52,377 -0.09(-2.44%)
Nov 25, 2008 3.950 3.950 3.610 3.690 12,908 -0.02(-0.54%)
Nov 24, 2008 4.000 4.000 3.710 3.710 6,600 -0.11(-2.88%)
Nov 21, 2008 3.825 4.000 3.800 3.820 10,339 -0.05(-1.29%)
Nov 20, 2008 3.960 3.990 3.840 3.870 8,375 -0.13(-3.25%)
Nov 19, 2008 3.939 4.000 3.910 4.000 2,100 +0.00(+0.00%)
Nov 18, 2008 4.000 4.020 3.910 4.000 10,200 +0.00(+0.00%)
Nov 17, 2008 4.010 4.050 3.950 4.000 4,290 -0.05(-1.23%)
Nov 14, 2008 4.060 4.072 3.980 4.050 0 +0.06(+1.50%)
Nov 13, 2008 4.150 4.150 3.980 3.990 13,955 -0.33(-7.53%)
Nov 12, 2008 4.300 4.315 4.150 4.315 7,800 -0.15(-3.31%)
Nov 11, 2008 4.455 4.500 4.400 4.463 1,200 -0.04(-0.83%)
Nov 10, 2008 4.490 4.570 4.490 4.500 1,200 +0.01(+0.22%)
Nov 07, 2008 4.500 4.800 4.360 4.490 0 -0.01(-0.22%)
Nov 06, 2008 4.550 4.630 4.340 4.500 3,808 +0.04(+0.90%)
Nov 05, 2008 4.580 4.690 4.150 4.460 18,135 -0.24(-5.11%)
Nov 04, 2008 4.690 4.700 4.500 4.700 1,400 +0.01(+0.21%)
Nov 03, 2008 4.580 4.700 4.580 4.690 9,216 +0.19(+4.22%)
Oct 31, 2008 4.450 4.500 4.400 4.500 0 +0.05(+1.12%)
Oct 30, 2008 4.390 4.450 4.390 4.450 2,035 +0.00(+0.00%)
Oct 29, 2008 4.350 4.450 4.260 4.450 3,100 +0.00(+0.00%)
Oct 28, 2008 4.500 4.500 4.330 4.450 5,100 -0.09(-1.98%)
Oct 27, 2008 4.470 4.540 4.450 4.540 2,200 +0.07(+1.57%)
Oct 24, 2008 4.490 4.490 4.400 4.470 0 +0.02(+0.45%)
Oct 23, 2008 4.680 4.680 4.450 4.450 4,558 -0.14(-3.05%)
Oct 22, 2008 4.500 4.590 4.500 4.590 6,700 -0.06(-1.29%)
Oct 21, 2008 4.650 4.650 4.410 4.650 13,874 -0.02(-0.43%)
Oct 20, 2008 4.680 4.680 4.670 4.670 300 -0.02(-0.43%)
Oct 17, 2008 4.323 4.690 4.323 4.690 0 +0.37(+8.56%)
Oct 16, 2008 4.460 4.460 4.300 4.320 5,350 -0.18(-4.00%)
Oct 15, 2008 4.700 4.700 4.490 4.500 16,934 -0.20(-4.26%)
Oct 14, 2008 4.510 4.900 4.510 4.700 20,581 +0.10(+2.17%)
Oct 13, 2008 4.140 4.800 4.140 4.600 8,976 +0.38(+9.00%)
Oct 10, 2008 4.800 4.800 3.430 4.220 0 -0.63(-12.96%)
Oct 09, 2008 5.030 5.100 4.520 4.848 9,612 -0.25(-4.94%)
Oct 08, 2008 5.490 5.490 4.950 5.100 8,217 -0.05(-0.97%)
Oct 07, 2008 5.160 5.190 5.000 5.150 58,700 +0.00(+0.00%)
Oct 06, 2008 5.200 5.300 5.100 5.150 20,200 -0.15(-2.83%)
Oct 03, 2008 5.350 5.400 5.250 5.300 0 -0.05(-0.94%)
Oct 02, 2008 5.400 5.400 5.333 5.350 15,060 -0.04(-0.74%)
Oct 01, 2008 5.400 5.400 5.320 5.390 4,990 -0.02(-0.37%)
Sep 30, 2008 5.650 5.660 5.400 5.410 37,455 -0.24(-4.25%)
Sep 29, 2008 5.600 5.650 5.550 5.650 2,800 +0.00(+0.00%)
Sep 26, 2008 5.670 5.670 5.510 5.650 0 -0.07(-1.22%)
Sep 25, 2008 5.650 5.720 5.610 5.720 5,200 +0.00(+0.00%)
Sep 24, 2008 5.700 5.750 5.660 5.720 5,000 +0.02(+0.35%)
Sep 23, 2008 5.670 5.700 5.620 5.700 18,209 -0.07(-1.21%)
Sep 22, 2008 5.940 5.940 5.670 5.770 12,408 -0.23(-3.83%)
Sep 19, 2008 5.940 6.000 5.940 6.000 0 +0.05(+0.84%)
Sep 18, 2008 6.000 6.010 5.940 5.950 23,600 -0.05(-0.83%)
Sep 17, 2008 6.000 6.000 5.900 6.000 4,336 +0.00(+0.00%)
Sep 16, 2008 5.900 6.000 5.860 6.000 24,750 +0.13(+2.21%)
Sep 15, 2008 6.100 6.100 5.800 5.870 17,188 -0.18(-2.98%)
Sep 12, 2008 6.120 6.120 5.970 6.050 0 -0.07(-1.14%)
Sep 11, 2008 6.250 6.250 6.040 6.120 23,600 -0.13(-2.08%)
Sep 10, 2008 6.300 6.300 6.200 6.250 15,872 -0.06(-0.95%)
Sep 09, 2008 6.250 6.320 6.250 6.310 1,400 +0.03(+0.48%)
Sep 08, 2008 6.250 6.300 6.150 6.280 10,298 -0.02(-0.32%)
Sep 05, 2008 6.350 6.380 6.250 6.300 0 -0.08(-1.25%)
Sep 04, 2008 6.350 6.380 6.330 6.380 5,399 -0.02(-0.31%)
Sep 03, 2008 6.350 6.400 6.350 6.400 8,541 +0.00(+0.00%)
Sep 02, 2008 6.310 6.400 6.310 6.400 10,742 +0.05(+0.79%)
Aug 29, 2008 6.350 6.420 6.300 6.350 0 -0.03(-0.47%)
Aug 28, 2008 6.410 6.450 6.340 6.380 20,812 -0.12(-1.85%)
Aug 27, 2008 6.400 6.500 6.380 6.500 11,199 +0.10(+1.56%)
Aug 26, 2008 6.450 6.500 6.290 6.400 9,166 -0.05(-0.78%)
Aug 25, 2008 6.470 6.500 6.350 6.450 8,740 -0.08(-1.23%)
Aug 22, 2008 6.590 6.610 6.400 6.530 0 -0.15(-2.25%)
Aug 21, 2008 6.550 6.680 6.470 6.680 12,696 +0.13(+1.98%)
Aug 20, 2008 6.537 6.570 6.520 6.550 3,300 -0.02(-0.30%)
Aug 19, 2008 6.570 6.570 6.510 6.570 2,200 -0.01(-0.15%)
Aug 18, 2008 6.575 6.580 6.500 6.580 1,100 +0.00(+0.00%)
Aug 15, 2008 6.680 6.750 6.370 6.580 0 -0.17(-2.52%)
Aug 14, 2008 6.750 6.800 6.700 6.750 6,000 +0.00(+0.00%)
Aug 13, 2008 6.810 6.810 6.740 6.750 6,250 -0.05(-0.74%)
Aug 12, 2008 7.000 7.000 6.720 6.800 9,900 -0.20(-2.86%)
Aug 11, 2008 7.100 7.100 6.930 7.000 2,611 -0.15(-2.10%)
Aug 08, 2008 7.000 7.150 6.950 7.150 2,542 +0.20(+2.88%)
Aug 07, 2008 7.000 7.050 6.950 6.950 1,600 -0.10(-1.42%)
Aug 06, 2008 6.950 7.050 6.950 7.050 1,450 +0.05(+0.71%)
Aug 05, 2008 7.000 7.000 7.000 7.000 600 -0.04(-0.57%)
Aug 04, 2008 7.050 7.100 6.965 7.040 4,850 +0.00(+0.00%)
Aug 01, 2008 7.050 7.050 7.000 7.040 1,700 +0.00(+0.00%)
Jul 31, 2008 6.950 7.050 6.950 7.040 2,357 +0.04(+0.57%)
Jul 30, 2008 7.000 7.000 6.920 7.000 1,300 -0.03(-0.43%)
Jul 29, 2008 7.030 7.100 7.030 7.030 4,600 +0.00(+0.00%)
Jul 28, 2008 7.150 7.150 6.950 7.030 4,300 -0.07(-0.99%)
Jul 25, 2008 7.000 7.100 7.000 7.100 2,200 +0.05(+0.71%)
Jul 24, 2008 7.000 7.080 6.950 7.050 6,459 +0.05(+0.71%)
Jul 23, 2008 7.020 7.100 6.970 7.000 4,762 -0.02(-0.28%)
Jul 22, 2008 6.760 7.020 6.760 7.020 1,027 +0.06(+0.86%)
Jul 21, 2008 7.000 7.050 6.960 6.960 3,009 -0.06(-0.85%)
Jul 18, 2008 6.960 7.020 6.955 7.020 3,385 +0.09(+1.30%)
Jul 17, 2008 6.610 6.930 6.610 6.930 3,454 -0.07(-1.00%)
Jul 16, 2008 7.000 7.000 7.000 7.000 5,348 +0.06(+0.86%)
Jul 15, 2008 6.930 6.950 6.880 6.940 1,390 +0.03(+0.43%)
Jul 14, 2008 7.040 7.040 6.900 6.910 6,351 -0.09(-1.29%)
Jul 11, 2008 7.120 7.120 6.910 7.000 7,595 -0.10(-1.41%)
Jul 10, 2008 7.230 7.230 7.100 7.100 925 -0.07(-0.98%)
Jul 09, 2008 7.200 7.250 7.160 7.170 6,300 +0.03(+0.42%)
Jul 08, 2008 7.050 7.140 6.940 7.140 18,510 +0.06(+0.85%)
Jul 07, 2008 7.850 8.050 6.920 7.080 34,463 -0.87(-10.94%)
Jul 04, 2008 8.220 8.220 7.850 7.950 3,250 +0.00(+0.00%)
Jul 03, 2008 8.220 8.220 7.850 7.950 3,250 -0.24(-2.93%)
Jul 02, 2008 8.300 8.300 8.150 8.190 2,600 -0.03(-0.36%)
Jul 01, 2008 8.360 8.360 8.170 8.220 3,572 -0.13(-1.56%)
Jun 30, 2008 8.280 8.440 8.250 8.350 5,675 +0.01(+0.12%)
Jun 27, 2008 8.680 8.680 8.340 8.340 6,800 -0.29(-3.36%)
Jun 26, 2008 8.620 8.630 8.620 8.630 600 +0.05(+0.58%)
Jun 25, 2008 8.620 8.720 8.500 8.580 3,097 -0.09(-1.04%)
Jun 24, 2008 8.690 8.750 8.600 8.670 7,000 +0.02(+0.23%)
Jun 23, 2008 8.690 8.700 8.620 8.650 6,600 +0.05(+0.58%)
Jun 20, 2008 8.570 8.660 8.550 8.600 4,099 +0.00(+0.00%)
Jun 19, 2008 8.590 8.700 8.550 8.600 2,500 +0.00(+0.00%)
Jun 18, 2008 8.630 8.630 8.330 8.600 15,000 -0.03(-0.35%)
Jun 17, 2008 8.620 8.630 8.580 8.630 2,500 +0.05(+0.58%)
Jun 16, 2008 8.600 8.650 8.510 8.580 9,179 -0.07(-0.81%)
Jun 13, 2008 8.720 8.750 8.600 8.650 9,440 -0.07(-0.80%)
Jun 12, 2008 8.700 8.720 8.690 8.720 4,201 +0.03(+0.35%)
Jun 11, 2008 8.680 8.700 8.610 8.690 1,708 +0.04(+0.46%)
Jun 10, 2008 8.600 8.650 8.520 8.650 6,640 +0.01(+0.12%)
Jun 09, 2008 8.710 8.750 8.570 8.640 6,700 -0.16(-1.82%)
Jun 06, 2008 8.760 8.850 8.757 8.800 1,300 +0.00(+0.00%)
Jun 05, 2008 8.830 8.880 8.680 8.800 3,800 +0.02(+0.23%)
Jun 04, 2008 8.840 8.910 8.780 8.780 6,350 -0.07(-0.79%)
Jun 03, 2008 8.780 8.850 8.700 8.850 6,174 +0.07(+0.80%)
Jun 02, 2008 8.780 8.780 8.720 8.780 8,200 +0.00(+0.00%)
May 30, 2008 8.780 8.780 8.770 8.780 1,590 +0.00(+0.00%)
May 29, 2008 8.850 8.850 8.770 8.780 4,653 +0.00(+0.00%)
May 28, 2008 8.750 8.780 8.742 8.780 3,935 +0.00(+0.00%)
May 27, 2008 8.720 8.780 8.720 8.780 3,410 +0.00(+0.00%)
May 26, 2008 8.650 8.780 8.550 8.780 0 +0.00(+0.00%)
May 23, 2008 8.650 8.780 8.550 8.780 3,808 +0.05(+0.57%)
May 22, 2008 8.770 8.770 8.650 8.730 3,100 -0.04(-0.46%)
May 21, 2008 8.760 8.770 8.740 8.770 1,900 +0.00(+0.00%)
May 20, 2008 8.730 8.780 8.720 8.770 2,260 +0.06(+0.69%)
May 19, 2008 8.830 8.830 8.650 8.710 6,600 -0.09(-1.02%)
May 16, 2008 8.790 8.950 8.720 8.800 6,396 -0.15(-1.68%)
May 15, 2008 8.750 8.950 8.740 8.950 4,000 +0.23(+2.64%)
May 14, 2008 8.750 8.750 8.670 8.720 3,245 +0.02(+0.23%)
May 13, 2008 8.700 8.750 8.550 8.700 14,824 +0.01(+0.12%)
May 12, 2008 8.640 8.700 8.630 8.690 4,438 +0.04(+0.46%)
May 09, 2008 8.650 8.650 8.570 8.650 700 +0.00(+0.00%)
May 08, 2008 8.590 8.650 8.570 8.650 3,400 +0.10(+1.17%)
May 07, 2008 8.630 8.650 8.550 8.550 2,900 -0.09(-1.04%)
May 06, 2008 8.600 8.640 8.560 8.640 1,700 +0.04(+0.47%)
May 05, 2008 8.728 8.728 8.520 8.600 4,867 -0.15(-1.71%)
May 02, 2008 8.807 8.850 8.660 8.750 7,900 -0.10(-1.13%)
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.