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 (%)
Aug 31, 2009 53.55 53.55 52.50 52.94 1,109,438 -1.42(-2.61%)
Aug 28, 2009 54.43 55.15 54.14 54.36 1,065,143 +0.52(+0.96%)
Aug 27, 2009 53.99 54.18 52.52 53.85 1,206,184 -0.45(-0.82%)
Aug 26, 2009 52.98 54.29 52.98 54.29 1,631,673 +0.71(+1.32%)
Aug 25, 2009 54.68 55.12 53.32 53.58 1,311,644 -1.03(-1.89%)
Aug 24, 2009 54.51 55.10 54.27 54.62 1,448,002 +0.67(+1.25%)
Aug 21, 2009 53.27 54.33 52.98 53.94 2,215,312 +0.89(+1.68%)
Aug 20, 2009 52.70 53.50 52.41 53.05 1,558,265 +0.39(+0.75%)
Aug 19, 2009 51.24 53.22 50.92 52.66 1,461,495 +0.92(+1.78%)
Aug 18, 2009 50.94 51.94 50.72 51.74 1,006,329 +0.49(+0.96%)
Aug 17, 2009 51.61 51.62 50.49 51.25 1,299,602 -1.21(-2.30%)
Aug 14, 2009 53.54 53.54 51.67 52.45 850,968 -0.95(-1.79%)
Aug 13, 2009 53.75 53.75 52.54 53.41 1,245,143 +0.22(+0.41%)
Aug 12, 2009 51.90 53.70 51.67 53.19 1,641,502 +1.12(+2.15%)
Aug 11, 2009 52.52 52.52 51.88 52.07 1,006,225 -0.75(-1.43%)
Aug 10, 2009 52.74 53.37 52.36 52.82 1,699,485 -0.08(-0.15%)
Aug 07, 2009 53.51 54.19 52.70 52.90 1,518,364 +0.04(+0.07%)
Aug 06, 2009 52.98 53.93 52.54 52.87 1,566,675 -0.25(-0.46%)
Aug 05, 2009 54.24 54.29 52.63 53.11 2,162,799 -1.34(-2.46%)
Aug 04, 2009 55.64 55.64 54.11 54.45 2,188,873 -1.49(-2.67%)
Aug 03, 2009 54.62 56.42 54.56 55.94 2,343,132 +2.42(+4.52%)
Jul 31, 2009 51.54 54.08 51.54 53.52 2,404,036 +0.98(+1.87%)
Jul 30, 2009 50.61 53.40 50.32 52.54 4,279,507 +2.92(+5.89%)
Jul 29, 2009 49.91 50.01 48.29 49.62 2,599,228 -1.70(-3.31%)
Jul 28, 2009 51.40 52.23 50.44 51.32 2,919,939 -0.80(-1.53%)
Jul 27, 2009 52.27 52.67 51.49 52.11 2,342,809 -0.42(-0.80%)
Jul 24, 2009 52.06 52.80 51.62 52.53 182 -0.05(-0.10%)
Jul 23, 2009 51.53 52.83 51.18 52.59 2,417,773 +1.21(+2.35%)
Jul 22, 2009 51.88 52.60 51.24 51.38 2,871,697 -1.29(-2.44%)
Jul 21, 2009 52.87 53.23 51.42 52.66 1,695,969 +0.40(+0.77%)
Jul 20, 2009 51.60 52.49 51.48 52.26 1,583,287 +1.36(+2.67%)
Jul 17, 2009 51.07 51.60 50.61 50.90 1,928,252 -0.09(-0.17%)
Jul 16, 2009 49.90 51.32 49.45 50.99 2,053,762 +0.67(+1.34%)
Jul 15, 2009 50.27 50.57 49.76 50.32 2,284,954 +0.98(+1.99%)
Jul 14, 2009 49.54 49.93 48.66 49.34 1,918,246 +0.45(+0.91%)
Jul 13, 2009 47.16 48.91 47.02 48.89 2,042,681 +1.05(+2.20%)
Jul 10, 2009 47.13 48.06 46.53 47.84 1,986,246 -0.16(-0.33%)
Jul 09, 2009 46.74 48.21 46.46 48.00 3,043,815 +1.80(+3.91%)
Jul 08, 2009 46.96 47.60 45.09 46.19 2,987,151 -0.49(-1.05%)
Jul 07, 2009 48.14 48.36 46.60 46.68 2,359,850 -1.43(-2.97%)
Jul 06, 2009 47.94 48.24 46.98 48.11 2,065,361 -1.31(-2.66%)
Jul 02, 2009 51.36 51.36 49.16 49.42 1,744,497 -2.93(-5.60%)
Jul 01, 2009 52.34 53.15 52.24 52.36 2,792,462 +0.72(+1.39%)
Jun 30, 2009 51.88 52.48 50.74 51.64 2,044,120 -0.30(-0.57%)
Jun 29, 2009 51.42 52.26 50.92 51.94 2,274,666 +1.07(+2.10%)
Jun 26, 2009 51.04 51.61 50.47 50.87 1,955,108 -0.56(-1.09%)
Jun 25, 2009 50.42 51.61 50.31 51.43 2,064,123 +1.23(+2.44%)
Jun 24, 2009 50.18 50.67 49.78 50.20 1,991,226 +0.43(+0.86%)
Jun 23, 2009 50.55 50.55 48.59 49.77 2,018,986 -0.21(-0.42%)
Jun 22, 2009 51.70 51.74 48.92 49.98 2,561,870 -2.70(-5.12%)
Jun 19, 2009 54.46 54.46 52.21 52.68 2,144,376 -1.10(-2.05%)
Jun 18, 2009 54.44 54.88 53.20 53.78 1,248,571 -0.67(-1.22%)
Jun 17, 2009 55.55 55.57 53.29 54.45 1,763,930 -0.95(-1.72%)
Jun 16, 2009 57.25 58.32 55.07 55.41 1,993,107 -1.85(-3.23%)
Jun 15, 2009 57.56 58.00 56.46 57.25 1,515,921 -1.22(-2.08%)
Jun 12, 2009 57.94 58.59 57.00 58.47 1,956,259 -0.77(-1.30%)
Jun 11, 2009 58.07 60.48 57.96 59.24 1,745,318 +1.18(+2.04%)
Jun 10, 2009 58.26 59.01 57.22 58.06 2,033,035 +0.18(+0.30%)
Jun 09, 2009 56.97 58.24 56.64 57.88 2,595,494 +1.64(+2.91%)
Jun 08, 2009 55.57 56.73 55.00 56.25 2,452,847 +0.24(+0.42%)
Jun 05, 2009 55.97 56.89 55.10 56.01 3,227,050 +0.49(+0.88%)
Jun 04, 2009 54.05 56.08 53.59 55.52 2,450,258 +2.30(+4.33%)
Jun 03, 2009 54.55 54.65 52.26 53.22 2,600,566 -2.41(-4.33%)
Jun 02, 2009 54.55 55.93 54.10 55.62 2,662,794 +0.31(+0.55%)
Jun 01, 2009 53.34 55.78 53.30 55.32 2,391,255 +3.23(+6.20%)
May 29, 2009 52.38 53.15 51.79 52.09 4,998,236 +0.67(+1.29%)
May 28, 2009 50.61 51.84 49.56 51.42 2,750,419 +1.73(+3.49%)
May 27, 2009 50.44 51.03 49.45 49.69 2,305,909 -0.36(-0.72%)
May 26, 2009 48.13 50.06 47.09 50.05 3,183,417 +1.33(+2.73%)
May 22, 2009 49.10 49.63 48.17 48.71 2,021,707 +0.24(+0.49%)
May 21, 2009 49.28 49.35 47.60 48.48 2,455,939 -1.82(-3.62%)
May 20, 2009 50.97 51.97 50.19 50.30 2,566,886 +0.24(+0.47%)
May 19, 2009 48.59 50.65 47.94 50.06 3,611,459 +1.88(+3.91%)
May 18, 2009 46.50 48.33 46.32 48.18 2,747,497 +2.67(+5.87%)
May 15, 2009 47.06 47.29 44.54 45.51 3,264,424 -1.90(-4.01%)
May 14, 2009 47.18 47.94 46.26 47.41 1,974,208 +0.36(+0.76%)
May 13, 2009 48.97 49.42 46.84 47.05 2,794,477 -2.91(-5.82%)
May 12, 2009 50.66 51.20 48.82 49.96 2,380,758 -0.53(-1.06%)
May 11, 2009 51.53 51.71 49.80 50.49 2,088,886 -1.63(-3.13%)
May 08, 2009 51.58 53.02 51.32 52.12 3,283,075 +0.71(+1.38%)
May 07, 2009 54.27 54.99 50.89 51.41 3,171,358 -1.42(-2.69%)
May 06, 2009 52.30 52.94 51.57 52.83 2,880,945 +1.52(+2.95%)
May 05, 2009 53.24 53.24 49.80 51.32 2,394,723 -2.05(-3.84%)
May 04, 2009 52.86 53.36 52.69 53.36 2,580,105 +1.84(+3.57%)
May 01, 2009 50.13 52.17 49.43 51.53 2,253,452 +1.83(+3.68%)
Apr 30, 2009 52.32 52.78 48.76 49.70 3,974,050 -3.08(-5.84%)
Apr 29, 2009 51.46 53.46 51.41 52.78 2,332,191 +1.86(+3.65%)
Apr 28, 2009 50.47 51.79 50.36 50.92 1,934,378 -0.38(-0.73%)
Apr 27, 2009 51.91 51.91 50.58 51.30 2,134,560 -1.85(-3.48%)
Apr 24, 2009 52.52 53.67 52.39 53.15 2,067,793 +1.68(+3.27%)
Apr 23, 2009 50.32 51.65 50.10 51.46 1,962,298 +1.44(+2.87%)
Apr 22, 2009 50.79 51.35 49.72 50.03 2,245,565 -1.40(-2.72%)
Apr 21, 2009 49.55 52.30 49.37 51.43 2,209,192 +1.21(+2.41%)
Apr 20, 2009 52.33 52.86 50.18 50.22 1,862,738 -3.76(-6.96%)
Apr 17, 2009 53.27 54.31 52.74 53.98 2,326,638 +1.30(+2.46%)
Apr 16, 2009 52.09 53.28 50.75 52.68 2,561,187 +1.43(+2.78%)
Apr 15, 2009 53.02 53.76 50.16 51.25 3,419,530 -1.52(-2.89%)
Apr 14, 2009 52.76 54.62 52.22 52.78 3,110,078 -0.74(-1.39%)
Apr 13, 2009 52.52 54.03 51.46 53.52 1,640,744 -0.16(-0.29%)
Apr 09, 2009 54.38 54.99 52.90 53.68 2,418,283 +1.23(+2.35%)
Apr 08, 2009 51.41 52.93 49.62 52.45 2,415,273 +1.65(+3.24%)
Apr 07, 2009 50.97 51.39 50.06 50.80 2,583,824 -1.56(-2.98%)
Apr 06, 2009 51.53 52.70 50.57 52.36 4,238,783 -0.06(-0.12%)
Apr 03, 2009 51.09 52.54 50.79 52.42 2,264,710 +1.29(+2.52%)
Apr 02, 2009 50.09 51.69 49.54 51.13 3,198,392 +2.46(+5.06%)
Apr 01, 2009 46.29 49.25 45.76 48.67 3,384,693 +1.49(+3.15%)
Mar 31, 2009 46.42 48.27 45.99 47.18 3,948,217 +1.46(+3.20%)
Mar 30, 2009 45.54 46.06 44.42 45.72 3,167,363 -3.07(-6.30%)
Mar 26, 2009 48.47 49.31 47.16 48.79 5,224,363 +1.09(+2.28%)
Mar 25, 2009 48.48 48.73 46.11 47.71 3,103,567 -0.60(-1.25%)
Mar 24, 2009 49.04 49.53 47.61 48.31 2,279,459 -1.87(-3.72%)
Mar 23, 2009 48.98 50.19 48.75 50.18 2,786,359 +4.67(+10.26%)
Mar 20, 2009 47.25 47.57 45.40 45.51 2,486,172 -2.87(-5.94%)
Mar 19, 2009 46.98 48.50 46.78 48.38 3,458,170 +2.76(+6.05%)
Mar 18, 2009 43.98 45.68 43.29 45.62 4,155,799 +0.93(+2.09%)
Mar 17, 2009 42.86 44.69 42.20 44.69 2,555,584 +1.85(+4.31%)
Mar 16, 2009 42.06 43.73 41.46 42.84 2,855,744 +0.99(+2.36%)
Mar 13, 2009 42.41 42.50 40.75 41.85 0 -0.17(-0.40%)
Mar 12, 2009 40.19 42.13 39.46 42.02 2,887,164 +1.92(+4.78%)
Mar 11, 2009 40.18 41.27 39.06 40.10 2,340,974 +0.04(+0.11%)
Mar 10, 2009 38.33 40.34 38.01 40.05 3,631,611 +2.58(+6.89%)
Mar 09, 2009 37.15 38.72 36.79 37.47 3,647,223 +0.30(+0.80%)
Mar 06, 2009 38.00 38.92 35.76 37.17 0 -0.08(-0.21%)
Mar 05, 2009 37.13 38.43 36.60 37.25 3,569,714 -1.23(-3.19%)
Mar 04, 2009 38.56 39.83 37.93 38.48 3,448,350 +2.81(+7.88%)
Mar 02, 2009 38.88 39.06 35.32 35.67 2,867,694 -4.21(-10.56%)
Feb 27, 2009 39.86 41.34 38.70 39.88 0 -1.42(-3.44%)
Feb 26, 2009 41.60 42.58 40.80 41.30 2,600,958 +0.47(+1.16%)
Feb 25, 2009 41.25 42.06 39.97 40.82 3,082,192 -0.42(-1.02%)
Feb 24, 2009 39.70 41.62 38.77 41.25 3,463,004 +2.01(+5.13%)
Feb 23, 2009 42.86 43.16 39.12 39.23 2,896,786 -2.83(-6.72%)
Feb 20, 2009 43.48 43.48 40.97 42.06 2,833,103 -1.67(-3.82%)
Feb 19, 2009 43.48 44.87 42.50 43.73 3,700,082 +1.14(+2.67%)
Feb 18, 2009 43.71 43.99 41.71 42.59 2,835,770 -0.68(-1.58%)
Feb 17, 2009 45.28 45.80 43.19 43.28 2,585,238 -4.03(-8.52%)
Feb 13, 2009 46.67 48.03 46.67 47.30 1,524,215 +0.47(+1.01%)
Feb 12, 2009 44.95 46.96 44.77 46.83 2,151,762 +0.61(+1.33%)
Feb 11, 2009 48.23 48.76 45.26 46.22 2,996,251 -1.51(-3.17%)
Feb 10, 2009 48.97 51.00 47.26 47.73 4,060,099 -0.79(-1.62%)
Feb 09, 2009 47.29 49.78 47.29 48.52 2,652,198 +0.36(+0.75%)
Feb 06, 2009 46.61 48.66 45.68 48.16 2,307,005 +1.37(+2.92%)
Feb 05, 2009 45.32 47.55 44.58 46.80 3,884,314 +1.29(+2.83%)
Feb 04, 2009 45.10 46.41 44.60 45.51 4,180,068 +1.33(+3.01%)
Feb 03, 2009 42.75 44.49 42.11 44.18 3,501,539 +1.79(+4.21%)
Feb 02, 2009 42.00 43.22 41.27 42.39 3,614,352 -0.46(-1.06%)
Jan 30, 2009 44.68 45.43 42.57 42.85 0 -1.42(-3.20%)
Jan 29, 2009 44.42 45.66 43.98 44.27 2,783,669 -1.11(-2.45%)
Jan 28, 2009 44.59 45.58 43.81 45.38 3,583,101 +1.57(+3.58%)
Jan 27, 2009 45.44 45.44 43.41 43.81 3,951,416 -1.23(-2.74%)
Jan 26, 2009 44.12 46.15 43.21 45.05 4,652,528 +1.69(+3.90%)
Jan 23, 2009 41.05 44.07 40.44 43.36 4,504,751 +1.31(+3.12%)
Jan 22, 2009 42.71 43.49 40.72 42.04 4,910,414 -1.44(-3.32%)
Jan 21, 2009 42.79 43.87 42.05 43.49 5,768,917 +1.52(+3.63%)
Jan 20, 2009 44.17 44.22 41.67 41.96 6,502,628 +0.99(+2.41%)
Jan 16, 2009 41.38 43.04 40.24 40.97 2,994,231 -0.10(-0.23%)
Jan 15, 2009 40.68 41.52 38.71 41.07 3,211,823 +1.00(+2.49%)
Jan 14, 2009 42.32 42.35 39.23 40.07 2,796,006 -2.76(-6.44%)
Jan 13, 2009 41.27 43.22 41.06 42.83 2,908,884 +1.56(+3.78%)
Jan 12, 2009 43.21 43.42 40.71 41.27 3,277,376 -2.59(-5.91%)
Jan 09, 2009 46.52 47.06 43.75 43.86 2,322,121 -2.64(-5.67%)
Jan 08, 2009 44.55 46.74 44.52 46.50 1,895,856 +0.63(+1.37%)
Jan 07, 2009 46.83 47.23 44.77 45.87 2,794,803 -2.43(-5.04%)
Jan 06, 2009 48.39 49.76 47.89 48.30 2,791,749 +1.14(+2.41%)
Jan 05, 2009 45.54 48.23 45.15 47.16 2,650,364 +1.30(+2.83%)
Jan 02, 2009 43.36 46.05 43.36 45.87 0 +2.77(+6.42%)
Jan 01, 2009 42.23 43.64 41.87 43.10 0 +0.00(+0.00%)
Dec 31, 2008 42.23 43.64 41.87 43.10 1,942,747 +0.55(+1.30%)
Dec 30, 2008 41.31 42.59 40.54 42.55 1,911,710 +0.78(+1.87%)
Dec 29, 2008 41.33 42.03 40.57 41.77 1,856,375 +1.47(+3.65%)
Dec 26, 2008 39.98 40.43 39.30 40.30 657,169 +0.71(+1.79%)
Dec 24, 2008 39.21 39.88 38.56 39.59 566,175 -0.34(-0.86%)
Dec 23, 2008 39.06 40.82 38.67 39.93 1,387,471 +0.24(+0.60%)
Dec 22, 2008 41.89 41.97 38.65 39.70 2,443,889 -2.20(-5.25%)
Dec 19, 2008 40.16 42.55 40.16 41.89 2,786,687 +1.79(+4.45%)
Dec 18, 2008 43.64 43.64 39.62 40.11 2,453,044 -3.21(-7.40%)
Dec 17, 2008 43.11 46.25 42.83 43.31 2,641,299 -0.59(-1.34%)
Dec 16, 2008 44.28 44.64 42.32 43.90 2,886,693 +0.60(+1.38%)
Dec 15, 2008 45.96 46.23 42.23 43.30 2,233,857 -0.31(-0.70%)
Dec 12, 2008 42.90 44.62 41.90 43.61 2,360,655 -1.19(-2.66%)
Dec 11, 2008 46.77 48.55 43.94 44.80 4,280,395 -1.61(-3.47%)
Dec 10, 2008 42.73 46.83 42.02 46.41 3,797,998 +5.38(+13.10%)
Dec 09, 2008 40.87 42.73 39.18 41.03 1,769,414 +0.29(+0.71%)
Dec 08, 2008 37.97 41.46 37.94 40.75 3,483,495 +4.47(+12.34%)
Dec 05, 2008 34.93 36.33 32.53 36.27 2,788,909 +0.15(+0.41%)
Dec 04, 2008 40.31 40.92 35.45 36.12 2,532,955 -5.20(-12.59%)
Dec 03, 2008 39.75 41.36 38.75 41.32 2,200,235 +0.74(+1.83%)
Dec 02, 2008 39.57 41.60 38.93 40.58 2,460,900 +1.67(+4.30%)
Dec 01, 2008 44.21 44.21 38.71 38.91 3,651,698 -6.87(-15.02%)
Nov 28, 2008 46.60 46.60 43.51 45.78 1,252,798 -0.88(-1.90%)
Nov 26, 2008 43.01 46.76 42.23 46.67 2,138,963 +3.44(+7.96%)
Nov 25, 2008 43.43 44.23 41.75 43.22 2,617,649 +0.07(+0.16%)
Nov 24, 2008 39.70 44.28 39.70 43.15 3,671,142 +4.21(+10.82%)
Nov 21, 2008 35.26 39.10 34.72 38.94 3,995,589 +4.82(+14.11%)
Nov 20, 2008 39.13 39.17 33.79 34.13 3,937,326 -6.24(-15.47%)
Nov 19, 2008 44.07 44.70 40.28 40.37 3,472,258 -3.93(-8.88%)
Nov 18, 2008 43.50 45.25 42.03 44.30 3,065,243 +1.33(+3.10%)
Nov 17, 2008 42.59 45.62 42.25 42.97 2,964,575 -1.35(-3.04%)
Nov 14, 2008 45.57 47.45 43.89 44.32 3,292,453 -2.98(-6.30%)
Nov 13, 2008 41.41 47.35 39.11 47.30 4,175,576 +7.01(+17.41%)
Nov 12, 2008 42.82 43.06 39.76 40.28 3,001,056 -3.68(-8.37%)
Nov 11, 2008 43.25 45.02 42.33 43.96 2,630,081 -0.73(-1.63%)
Nov 10, 2008 44.56 46.33 43.46 44.69 2,718,527 +1.46(+3.38%)
Nov 07, 2008 42.91 44.42 41.35 43.22 2,743,426 +0.72(+1.69%)
Nov 06, 2008 44.33 44.99 41.15 42.51 3,196,146 -2.59(-5.75%)
Nov 05, 2008 44.98 47.51 44.71 45.10 2,543,991 -2.08(-4.40%)
Nov 04, 2008 45.05 47.64 45.05 47.17 3,004,419 +3.52(+8.06%)
Nov 03, 2008 44.98 45.49 42.35 43.65 3,267,128 -1.73(-3.80%)
Oct 31, 2008 42.02 46.76 40.96 45.38 2,898,081 +2.57(+5.99%)
Oct 30, 2008 41.86 43.88 40.62 42.81 4,045,589 +2.64(+6.56%)
Oct 29, 2008 38.97 43.09 38.71 40.18 4,233,303 +2.59(+6.90%)
Oct 28, 2008 34.67 37.78 31.98 37.58 4,225,159 +4.81(+14.67%)
Oct 27, 2008 36.09 36.41 32.68 32.78 3,069,958 -3.99(-10.86%)
Oct 24, 2008 34.38 37.89 33.23 36.77 3,713,803 -1.43(-3.74%)
Oct 23, 2008 36.78 38.73 34.71 38.20 3,863,775 +2.36(+6.57%)
Oct 22, 2008 38.70 39.36 34.27 35.84 4,268,933 -4.75(-11.69%)
Oct 21, 2008 42.15 42.58 40.07 40.59 3,908,535 -2.97(-6.82%)
Oct 20, 2008 40.55 43.91 40.34 43.56 4,642,239 +4.56(+11.70%)
Oct 17, 2008 37.20 42.18 35.99 38.99 4,860,198 +0.91(+2.39%)
Oct 16, 2008 34.34 38.14 32.72 38.08 5,401,221 +4.23(+12.49%)
Oct 15, 2008 38.58 39.22 33.46 33.85 4,326,460 -6.79(-16.70%)
Oct 14, 2008 37.53 42.58 37.53 40.64 9,706,153 +4.69(+13.06%)
Oct 13, 2008 30.66 36.45 30.61 35.95 5,561,095 +6.92(+23.83%)
Oct 10, 2008 29.92 31.87 27.05 29.03 9,494,163 -2.43(-7.71%)
Oct 09, 2008 35.87 36.47 31.45 31.45 5,832,899 -3.38(-9.70%)
Oct 08, 2008 33.27 36.64 32.20 34.84 5,113,392 +0.42(+1.22%)
Oct 07, 2008 38.04 38.77 34.41 34.41 4,613,936 -3.03(-8.09%)
Oct 06, 2008 38.91 38.92 34.14 37.44 6,273,372 -3.38(-8.28%)
Oct 03, 2008 41.98 44.99 40.68 40.82 0 -1.13(-2.69%)
Oct 02, 2008 45.97 46.60 41.75 41.95 2,905,246 -5.23(-11.08%)
Oct 01, 2008 48.74 48.74 46.23 47.18 2,917,042 -1.50(-3.08%)
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%)
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.