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

Aluminum Corp of China Ltd ADR (NY: ACH )

9.040 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 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 (%)
May 29, 2009 23.40 24.24 23.40 24.04 1,367,631 +1.12(+4.90%)
May 28, 2009 22.22 22.94 21.99 22.92 1,303,921 +0.92(+4.17%)
May 27, 2009 22.82 23.04 21.88 22.00 1,462,332 -0.76(-3.33%)
May 26, 2009 21.98 22.81 21.44 22.76 1,272,702 +0.35(+1.58%)
May 22, 2009 22.53 23.16 22.21 22.41 1,376,886 -0.21(-0.92%)
May 21, 2009 23.18 23.32 22.47 22.61 1,322,914 -1.10(-4.65%)
May 20, 2009 24.37 24.80 23.53 23.72 1,626,483 -0.78(-3.18%)
May 19, 2009 24.39 25.00 24.21 24.50 1,622,871 +0.19(+0.77%)
May 18, 2009 22.61 24.50 22.61 24.31 2,864,148 +2.25(+10.19%)
May 15, 2009 22.56 22.84 21.72 22.06 1,734,121 -0.02(-0.09%)
May 14, 2009 21.73 22.28 21.17 22.08 1,160,259 +0.17(+0.76%)
May 13, 2009 22.56 22.55 21.72 21.91 2,463,365 -0.64(-2.84%)
May 12, 2009 22.63 23.11 22.09 22.56 1,170,062 -0.02(-0.09%)
May 11, 2009 23.12 23.12 22.03 22.58 1,411,247 -1.62(-6.68%)
May 08, 2009 24.14 24.60 23.62 24.19 2,263,042 +2.56(+11.85%)
May 07, 2009 22.99 23.11 21.37 21.63 1,553,358 -0.68(-3.05%)
May 06, 2009 21.84 22.52 21.81 22.31 1,882,390 +1.18(+5.60%)
May 05, 2009 20.83 21.28 20.33 21.13 1,899,691 -0.55(-2.55%)
May 04, 2009 20.88 21.98 20.52 21.68 2,063,182 +2.27(+11.68%)
May 01, 2009 19.08 19.58 18.96 19.41 976,127 +0.45(+2.39%)
Apr 30, 2009 19.18 19.42 18.77 18.96 936,709 +0.40(+2.18%)
Apr 29, 2009 18.24 18.86 17.99 18.55 1,099,602 +0.87(+4.91%)
Apr 28, 2009 17.26 17.88 17.26 17.69 846,813 -0.52(-2.87%)
Apr 27, 2009 18.25 18.63 18.11 18.21 1,174,106 -0.98(-5.09%)
Apr 24, 2009 19.03 19.38 18.84 19.18 1,507,445 +0.36(+1.94%)
Apr 23, 2009 18.72 19.01 18.42 18.82 1,441,572 +0.67(+3.69%)
Apr 22, 2009 18.17 18.59 17.95 18.15 2,101,669 -1.15(-5.98%)
Apr 21, 2009 18.63 19.47 18.48 19.30 1,363,793 +0.56(+3.00%)
Apr 20, 2009 19.53 19.53 18.34 18.74 1,566,244 -1.08(-5.47%)
Apr 17, 2009 20.22 20.36 19.81 19.82 1,528,651 -1.22(-5.81%)
Apr 16, 2009 21.20 21.31 20.42 21.05 1,773,196 -0.26(-1.20%)
Apr 15, 2009 20.45 21.34 20.43 21.30 2,275,273 +1.98(+10.26%)
Apr 14, 2009 19.17 20.13 19.17 19.32 2,052,833 +0.47(+2.51%)
Apr 13, 2009 18.32 19.11 18.32 18.85 1,973,269 +0.39(+2.14%)
Apr 09, 2009 17.86 18.80 17.86 18.45 1,666,865 +1.17(+6.79%)
Apr 08, 2009 16.95 17.28 16.83 17.28 942,471 +0.50(+3.00%)
Apr 07, 2009 17.03 17.24 16.70 16.78 937,900 -0.61(-3.51%)
Apr 06, 2009 17.75 17.75 16.79 17.39 1,511,214 -0.01(-0.06%)
Apr 03, 2009 16.99 17.51 16.92 17.40 1,273,909 +0.74(+4.44%)
Apr 02, 2009 16.64 17.45 16.53 16.66 1,974,487 +1.27(+8.26%)
Apr 01, 2009 14.88 15.58 14.67 15.39 1,017,319 +0.98(+6.77%)
Mar 31, 2009 14.27 14.59 13.99 14.41 1,131,275 +0.01(+0.07%)
Mar 30, 2009 14.80 14.85 14.01 14.40 2,065,833 -2.48(-14.71%)
Mar 26, 2009 16.76 17.12 16.60 16.89 1,594,681 +0.92(+5.74%)
Mar 25, 2009 15.93 16.35 15.41 15.97 1,555,038 -0.08(-0.49%)
Mar 24, 2009 16.39 16.60 15.89 16.05 1,371,436 -0.76(-4.52%)
Mar 23, 2009 16.54 16.93 16.46 16.81 2,686,997 +2.90(+20.84%)
Mar 20, 2009 14.47 14.49 13.74 13.91 1,086,961 -0.13(-0.91%)
Mar 19, 2009 13.84 14.30 13.79 14.04 1,435,820 +0.67(+5.02%)
Mar 18, 2009 13.20 13.67 12.84 13.37 1,230,516 -0.44(-3.21%)
Mar 17, 2009 13.53 13.84 13.32 13.81 853,984 -0.26(-1.82%)
Mar 16, 2009 13.93 14.74 13.91 14.07 1,607,267 +0.96(+7.29%)
Mar 13, 2009 13.08 13.42 12.95 13.11 0 +0.15(+1.14%)
Mar 12, 2009 12.55 13.03 12.22 12.96 955,851 +0.25(+1.94%)
Mar 11, 2009 12.96 13.11 12.56 12.72 855,280 -0.47(-3.59%)
Mar 10, 2009 12.47 13.19 12.47 13.19 1,205,567 +1.27(+10.67%)
Mar 09, 2009 11.56 12.20 11.56 11.92 732,697 +0.03(+0.25%)
Mar 06, 2009 12.05 12.13 11.46 11.89 0 -0.05(-0.41%)
Mar 05, 2009 12.34 12.53 11.86 11.94 926,046 -1.18(-9.02%)
Mar 04, 2009 12.65 13.12 12.46 13.12 1,690,730 +2.50(+23.58%)
Mar 02, 2009 11.33 11.33 10.55 10.62 1,093,791 -0.93(-8.03%)
Feb 27, 2009 11.48 11.81 11.40 11.54 0 -0.25(-2.09%)
Feb 26, 2009 11.90 12.24 11.61 11.79 955,323 -0.32(-2.61%)
Feb 25, 2009 12.20 12.44 11.81 12.11 898,103 -0.05(-0.41%)
Feb 24, 2009 11.66 12.29 11.48 12.16 1,440,465 +0.22(+1.82%)
Feb 23, 2009 12.48 12.49 11.55 11.94 1,243,937 -0.14(-1.14%)
Feb 20, 2009 12.24 12.35 11.88 12.08 1,600,106 -0.63(-4.96%)
Feb 19, 2009 12.97 13.31 12.58 12.71 717,130 -0.08(-0.62%)
Feb 18, 2009 12.73 12.92 12.52 12.79 1,095,388 +0.34(+2.69%)
Feb 17, 2009 12.60 12.82 12.42 12.45 1,141,690 -1.31(-9.53%)
Feb 13, 2009 13.72 13.87 13.47 13.76 747,541 +0.35(+2.65%)
Feb 12, 2009 13.51 13.51 12.89 13.41 1,561,696 -0.51(-3.68%)
Feb 11, 2009 14.11 14.34 13.60 13.92 1,473,532 +0.66(+4.98%)
Feb 10, 2009 14.19 14.50 13.13 13.26 1,461,961 -1.02(-7.11%)
Feb 09, 2009 13.88 14.54 13.88 14.27 1,517,593 +0.76(+5.62%)
Feb 06, 2009 13.31 13.63 12.94 13.52 1,599,586 +0.83(+6.53%)
Feb 05, 2009 12.09 12.90 12.09 12.69 1,591,140 +0.61(+5.06%)
Feb 04, 2009 11.94 12.52 11.79 12.08 2,364,486 +0.83(+7.36%)
Feb 03, 2009 11.10 11.36 10.86 11.25 1,164,066 +0.50(+4.68%)
Feb 02, 2009 10.73 10.93 10.56 10.75 910,475 -0.30(-2.68%)
Jan 30, 2009 11.15 11.51 10.91 11.04 0 +0.44(+4.19%)
Jan 29, 2009 11.02 11.02 10.58 10.60 713,593 -0.50(-4.53%)
Jan 28, 2009 11.19 11.33 11.01 11.10 1,775,131 +0.24(+2.18%)
Jan 27, 2009 10.70 11.08 10.70 10.86 575,390 +0.19(+1.75%)
Jan 26, 2009 10.72 11.20 10.49 10.68 1,299,564 +0.33(+3.14%)
Jan 23, 2009 9.858 10.64 9.770 10.35 885,639 +0.25(+2.44%)
Jan 22, 2009 10.37 10.51 9.917 10.10 1,899,743 -1.08(-9.69%)
Jan 21, 2009 10.98 11.25 10.48 11.19 2,652,540 +0.30(+2.72%)
Jan 20, 2009 11.59 11.81 10.85 10.89 1,895,697 -0.99(-8.30%)
Jan 16, 2009 11.87 12.06 11.39 11.88 1,450,457 +0.01(+0.08%)
Jan 15, 2009 11.56 12.12 11.05 11.87 2,210,548 +0.02(+0.17%)
Jan 14, 2009 12.12 12.14 11.62 11.85 1,898,178 -0.71(-5.65%)
Jan 13, 2009 12.16 12.60 12.12 12.56 1,654,435 +0.06(+0.47%)
Jan 12, 2009 12.88 13.19 12.40 12.50 2,676,509 -1.60(-11.33%)
Jan 09, 2009 14.62 14.62 13.95 14.10 1,971,799 -0.89(-5.92%)
Jan 08, 2009 14.73 14.98 14.36 14.98 1,548,768 -0.27(-1.75%)
Jan 07, 2009 15.92 15.92 15.11 15.25 1,969,010 -0.90(-5.56%)
Jan 06, 2009 16.17 16.48 15.89 16.15 1,371,398 +0.28(+1.74%)
Jan 05, 2009 15.45 16.10 15.43 15.87 2,015,121 +0.44(+2.88%)
Jan 02, 2009 14.37 15.65 14.37 15.43 0 +2.11(+15.84%)
Jan 01, 2009 13.24 13.51 13.16 13.32 0 +0.00(+0.00%)
Dec 31, 2008 13.24 13.51 13.16 13.32 965,687 +0.30(+2.27%)
Dec 30, 2008 12.85 13.28 12.83 13.02 1,016,671 -0.08(-0.60%)
Dec 29, 2008 13.16 13.22 12.87 13.10 940,760 -0.41(-3.06%)
Dec 26, 2008 13.16 13.66 13.16 13.52 478,680 +0.15(+1.11%)
Dec 24, 2008 13.38 13.54 13.20 13.37 444,514 +0.31(+2.34%)
Dec 23, 2008 13.11 13.53 13.05 13.06 1,376,140 -0.91(-6.49%)
Dec 22, 2008 14.66 14.66 13.72 13.97 1,303,412 -1.51(-9.75%)
Dec 19, 2008 14.82 15.48 14.76 15.48 1,150,037 +0.42(+2.82%)
Dec 18, 2008 15.86 15.97 14.90 15.05 1,363,115 -0.48(-3.11%)
Dec 17, 2008 15.48 15.87 15.08 15.54 1,822,690 +0.73(+4.93%)
Dec 16, 2008 13.55 14.81 13.46 14.81 1,682,499 +1.41(+10.52%)
Dec 15, 2008 13.87 14.00 13.25 13.40 1,234,119 -0.48(-3.48%)
Dec 12, 2008 12.92 14.00 12.82 13.88 1,187,284 -0.12(-0.85%)
Dec 11, 2008 14.75 14.75 13.73 14.00 1,703,936 -0.65(-4.44%)
Dec 10, 2008 14.44 14.67 14.10 14.65 2,144,024 +1.29(+9.67%)
Dec 09, 2008 13.41 14.04 13.28 13.36 1,492,641 -0.32(-2.31%)
Dec 08, 2008 13.02 13.80 13.02 13.67 2,852,915 +1.97(+16.85%)
Dec 05, 2008 11.14 11.77 10.71 11.70 2,064,547 +0.72(+6.55%)
Dec 04, 2008 11.38 11.54 10.78 10.98 1,317,639 -0.93(-7.78%)
Dec 03, 2008 11.34 11.92 11.12 11.91 1,924,696 +0.66(+5.87%)
Dec 02, 2008 11.04 11.33 10.65 11.25 1,566,696 +0.75(+7.14%)
Dec 01, 2008 10.98 11.19 10.23 10.50 1,644,702 -0.87(-7.63%)
Nov 28, 2008 11.30 11.39 11.14 11.37 442,604 +0.28(+2.49%)
Nov 26, 2008 10.06 11.19 10.06 11.09 1,911,022 +1.45(+15.03%)
Nov 25, 2008 9.917 9.957 9.395 9.641 1,276,906 -0.40(-4.02%)
Nov 24, 2008 9.365 10.26 9.247 10.05 1,901,299 +0.57(+6.04%)
Nov 21, 2008 8.794 9.651 8.478 9.474 2,165,723 +1.44(+17.91%)
Nov 20, 2008 8.725 9.099 7.995 8.035 1,358,976 -0.83(-9.34%)
Nov 19, 2008 9.582 9.701 8.734 8.863 1,332,000 -1.03(-10.37%)
Nov 18, 2008 10.11 10.23 9.533 9.888 1,306,317 -0.39(-3.84%)
Nov 17, 2008 10.51 10.82 10.16 10.28 1,110,242 -0.32(-2.98%)
Nov 14, 2008 11.03 11.34 10.40 10.60 2,177,299 -1.20(-10.19%)
Nov 13, 2008 10.41 11.91 9.908 11.80 2,259,146 +1.70(+16.78%)
Nov 12, 2008 10.53 10.79 9.977 10.10 2,176,446 +0.18(+1.79%)
Nov 11, 2008 10.22 10.35 9.760 9.927 1,402,997 -0.60(-5.71%)
Nov 10, 2008 11.01 11.05 10.10 10.53 2,389,542 +1.20(+12.90%)
Nov 07, 2008 8.961 9.365 8.774 9.326 1,164,466 +0.96(+11.43%)
Nov 06, 2008 9.030 9.119 8.281 8.370 1,092,607 -0.98(-10.44%)
Nov 05, 2008 10.16 10.33 9.287 9.346 1,641,253 -0.94(-9.11%)
Nov 04, 2008 9.306 10.28 9.306 10.28 1,315,842 +1.07(+11.67%)
Nov 03, 2008 9.257 9.405 8.991 9.208 1,117,859 -0.04(-0.43%)
Oct 31, 2008 9.079 9.385 8.991 9.247 1,745,769 -0.50(-5.16%)
Oct 30, 2008 8.902 9.986 8.902 9.750 2,245,208 +1.71(+21.20%)
Oct 29, 2008 7.877 8.380 7.640 8.044 1,627,879 -0.19(-2.28%)
Oct 28, 2008 7.630 8.340 7.118 8.232 1,569,587 +1.03(+14.23%)
Oct 27, 2008 7.344 7.739 7.157 7.206 1,554,220 -0.76(-9.53%)
Oct 24, 2008 8.143 8.182 7.640 7.965 2,190,426 -1.28(-13.86%)
Oct 23, 2008 9.494 9.494 8.596 9.247 1,188,979 -0.07(-0.74%)
Oct 22, 2008 10.03 10.08 9.139 9.316 1,206,851 -1.15(-11.02%)
Oct 21, 2008 11.06 11.09 10.38 10.47 999,435 -1.18(-10.15%)
Oct 20, 2008 11.12 11.67 10.83 11.65 853,005 +1.11(+10.57%)
Oct 17, 2008 10.55 11.37 10.07 10.54 1,306,783 -0.25(-2.29%)
Oct 16, 2008 10.39 10.90 9.563 10.79 1,361,214 +0.81(+8.10%)
Oct 15, 2008 11.37 11.37 9.858 9.977 1,528,065 -1.78(-15.17%)
Oct 14, 2008 13.50 13.50 11.55 11.76 1,556,227 -0.66(-5.32%)
Oct 13, 2008 11.72 12.42 10.95 12.42 1,985,020 +1.54(+14.13%)
Oct 10, 2008 9.957 11.51 9.365 10.88 2,290,759 +0.30(+2.79%)
Oct 09, 2008 11.70 11.98 10.41 10.59 1,553,808 -0.90(-7.81%)
Oct 08, 2008 10.66 12.12 10.50 11.48 2,728,539 -0.53(-4.43%)
Oct 07, 2008 13.16 13.45 11.99 12.02 1,511,453 -1.09(-8.35%)
Oct 06, 2008 12.95 13.21 12.04 13.11 2,242,144 -0.93(-6.60%)
Oct 03, 2008 14.15 15.03 13.82 14.04 0 -0.02(-0.14%)
Oct 02, 2008 14.84 15.03 13.93 14.06 2,063,701 -0.74(-5.00%)
Oct 01, 2008 14.68 15.03 14.41 14.80 1,392,936 -0.14(-0.92%)
Sep 30, 2008 14.45 14.98 14.28 14.94 1,129,466 +0.60(+4.19%)
Sep 29, 2008 15.13 15.31 13.31 14.33 2,962,610 -2.05(-12.51%)
Sep 26, 2008 16.27 16.38 15.71 16.38 0 -1.16(-6.63%)
Sep 25, 2008 17.05 17.91 17.05 17.55 986,762 +0.20(+1.14%)
Sep 24, 2008 17.65 17.72 17.09 17.35 744,489 +0.15(+0.86%)
Sep 23, 2008 17.57 18.00 17.02 17.20 1,377,927 -1.17(-6.38%)
Sep 22, 2008 18.73 19.52 18.29 18.38 1,827,810 -0.13(-0.69%)
Sep 19, 2008 19.08 19.37 17.97 18.50 0 +1.27(+7.38%)
Sep 18, 2008 15.92 17.55 15.49 17.23 2,545,459 +2.46(+16.69%)
Sep 17, 2008 15.67 15.70 14.71 14.77 2,212,447 -2.43(-14.11%)
Sep 16, 2008 16.18 17.25 15.82 17.19 1,613,449 +0.66(+4.00%)
Sep 15, 2008 17.05 17.61 16.50 16.53 1,247,433 -1.76(-9.64%)
Sep 12, 2008 17.36 18.39 16.89 18.30 1,460,617 +0.94(+5.40%)
Sep 11, 2008 17.04 17.50 16.71 17.36 1,826,129 -0.55(-3.08%)
Sep 10, 2008 17.74 18.24 17.33 17.91 1,621,075 -0.07(-0.38%)
Sep 09, 2008 19.15 19.15 17.83 17.98 1,796,220 -1.85(-9.34%)
Sep 08, 2008 20.54 20.54 19.16 19.83 1,618,208 -0.24(-1.18%)
Sep 05, 2008 19.38 20.10 18.93 20.07 0 +0.70(+3.61%)
Sep 04, 2008 20.11 20.22 19.33 19.37 2,242,126 -0.84(-4.15%)
Sep 03, 2008 20.42 20.66 20.02 20.21 1,983,706 -1.23(-5.75%)
Sep 02, 2008 22.14 22.37 21.21 21.44 1,386,419 -0.34(-1.58%)
Aug 29, 2008 22.48 22.48 21.79 21.79 1,405,173 -0.93(-4.08%)
Aug 28, 2008 22.67 22.82 22.23 22.71 1,265,385 -0.66(-2.83%)
Aug 27, 2008 22.89 23.46 22.60 23.37 1,523,033 +1.43(+6.51%)
Aug 26, 2008 21.66 21.96 21.59 21.94 836,682 +0.55(+2.58%)
Aug 25, 2008 21.50 21.83 21.22 21.39 1,369,734 -0.03(-0.14%)
Aug 22, 2008 21.47 21.72 21.22 21.42 923,095 +0.03(+0.14%)
Aug 21, 2008 20.89 21.40 20.80 21.39 1,054,840 +0.05(+0.23%)
Aug 20, 2008 20.80 21.47 19.32 21.34 1,807,219 +1.60(+8.09%)
Aug 19, 2008 19.72 19.83 19.40 19.75 1,210,506 -0.38(-1.91%)
Aug 18, 2008 20.65 20.65 19.97 20.13 1,149,118 -0.41(-2.02%)
Aug 15, 2008 21.05 21.05 20.52 20.54 0 -1.01(-4.67%)
Aug 14, 2008 21.44 21.97 21.18 21.55 1,557,632 +0.65(+3.11%)
Aug 13, 2008 20.33 21.20 20.03 20.90 2,234,249 +0.57(+2.81%)
Aug 12, 2008 20.31 20.57 20.16 20.33 1,352,958 +0.03(+0.15%)
Aug 11, 2008 20.14 20.55 20.14 20.30 1,234,373 -0.66(-3.15%)
Aug 08, 2008 20.70 21.09 20.27 20.96 1,416,593 +0.17(+0.81%)
Aug 07, 2008 21.19 21.20 20.74 20.79 2,062,439 -2.04(-8.94%)
Aug 06, 2008 22.42 23.11 22.42 22.83 1,719,194 +0.38(+1.71%)
Aug 05, 2008 22.25 22.55 21.86 22.45 1,443,649 -0.23(-1.00%)
Aug 04, 2008 23.62 23.74 22.64 22.67 1,129,316 -1.17(-4.92%)
Aug 01, 2008 24.55 24.55 23.51 23.85 1,672,027 -1.20(-4.80%)
Jul 31, 2008 25.14 25.50 24.95 25.05 952,004 -0.92(-3.53%)
Jul 30, 2008 25.34 26.00 25.27 25.97 1,191,259 +0.25(+0.96%)
Jul 29, 2008 25.72 25.88 24.94 25.72 826,346 +0.83(+3.33%)
Jul 28, 2008 25.42 25.50 24.80 24.89 1,281,522 -1.13(-4.36%)
Jul 25, 2008 25.53 26.11 25.41 26.03 1,009,134 +0.53(+2.09%)
Jul 24, 2008 26.63 27.06 25.38 25.49 1,093,888 -1.70(-6.24%)
Jul 23, 2008 27.26 27.69 27.03 27.19 1,585,721 +0.19(+0.69%)
Jul 22, 2008 26.63 27.01 26.18 27.00 1,036,641 -0.30(-1.08%)
Jul 21, 2008 27.96 27.96 26.98 27.30 1,023,118 -0.10(-0.36%)
Jul 18, 2008 27.17 27.70 27.08 27.40 829,860 +0.27(+0.98%)
Jul 17, 2008 27.77 27.77 26.75 27.13 1,311,711 -0.28(-1.01%)
Jul 16, 2008 25.93 27.52 25.93 27.41 1,404,363 +1.73(+6.72%)
Jul 15, 2008 26.36 26.36 24.74 25.68 1,910,682 -1.82(-6.63%)
Jul 14, 2008 28.61 28.61 27.23 27.50 1,341,548 -1.29(-4.48%)
Jul 11, 2008 29.34 29.57 27.63 28.80 1,843,076 -0.13(-0.44%)
Jul 10, 2008 28.14 29.76 28.11 28.92 2,793,202 +2.02(+7.51%)
Jul 09, 2008 28.06 28.42 26.85 26.90 1,277,238 -0.44(-1.62%)
Jul 08, 2008 26.88 27.35 26.17 27.35 1,309,617 -0.23(-0.82%)
Jul 07, 2008 27.61 28.57 27.25 27.57 1,558,300 +0.96(+3.59%)
Jul 04, 2008 26.62 26.84 25.93 26.62 771,713 +0.00(+0.00%)
Jul 03, 2008 26.62 26.84 25.93 26.62 771,713 -0.23(-0.84%)
Jul 02, 2008 28.21 28.29 26.65 26.84 1,347,654 -1.08(-3.88%)
Jul 01, 2008 27.66 28.00 27.01 27.93 1,268,154 -0.21(-0.74%)
Jun 30, 2008 28.87 28.87 28.10 28.14 757,479 -0.33(-1.14%)
Jun 27, 2008 28.00 28.57 27.54 28.46 1,109,047 +0.31(+1.09%)
Jun 26, 2008 29.08 29.38 28.10 28.16 1,292,286 -0.75(-2.59%)
Jun 25, 2008 28.40 29.33 28.24 28.90 1,484,806 +0.05(+0.17%)
Jun 24, 2008 28.56 29.48 27.73 28.86 2,676,333 -1.74(-5.70%)
Jun 23, 2008 30.57 30.86 30.08 30.60 1,467,461 -0.80(-2.54%)
Jun 20, 2008 31.35 32.17 30.81 31.40 2,233,566 -2.66(-7.81%)
Jun 19, 2008 33.81 34.37 32.91 34.06 2,198,854 -1.23(-3.49%)
Jun 18, 2008 35.59 35.59 34.55 35.29 1,031,038 -0.35(-1.00%)
Jun 17, 2008 36.18 36.33 35.54 35.65 909,045 -0.52(-1.44%)
Jun 16, 2008 36.03 36.62 35.92 36.17 698,622 +0.17(+0.47%)
Jun 13, 2008 35.24 36.35 35.01 36.00 1,228,543 -0.28(-0.76%)
Jun 12, 2008 36.23 37.05 35.87 36.28 1,214,163 -0.17(-0.46%)
Jun 11, 2008 37.43 37.46 36.31 36.45 1,285,688 -1.80(-4.72%)
Jun 10, 2008 38.03 38.60 37.46 38.25 1,000,137 -0.96(-2.44%)
Jun 09, 2008 39.35 39.63 38.45 39.21 928,792 +0.04(+0.10%)
Jun 06, 2008 40.65 40.65 39.01 39.17 996,821 -1.94(-4.72%)
Jun 05, 2008 41.11 41.39 40.44 41.11 1,353,462 +0.34(+0.82%)
Jun 04, 2008 41.30 41.62 40.48 40.77 861,427 -0.69(-1.66%)
Jun 03, 2008 42.19 42.28 40.93 41.46 1,017,875 -1.63(-3.77%)
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.