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

Aegean Marine Petroleum Network (NY: ANW )

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 14.46 14.57 13.98 14.24 1,057,326 -0.06(-0.39%)
Apr 29, 2009 15.80 15.80 13.06 14.30 4,700,850 -1.64(-10.27%)
Apr 28, 2009 16.31 16.49 15.87 15.93 444,947 -0.38(-2.31%)
Apr 27, 2009 16.59 16.63 15.98 16.31 428,550 -0.65(-3.82%)
Apr 24, 2009 16.71 17.11 16.43 16.96 376,930 +0.35(+2.09%)
Apr 23, 2009 16.39 16.96 15.92 16.61 264,354 +0.11(+0.68%)
Apr 22, 2009 16.18 17.06 15.88 16.49 269,647 +0.36(+2.21%)
Apr 21, 2009 15.41 16.80 15.31 16.14 252,386 +0.48(+3.06%)
Apr 20, 2009 16.34 16.34 15.34 15.66 324,604 -1.11(-6.61%)
Apr 17, 2009 16.44 17.17 16.28 16.77 336,029 +0.40(+2.47%)
Apr 16, 2009 15.61 16.64 15.52 16.36 556,937 +0.88(+5.71%)
Apr 15, 2009 15.13 15.73 14.94 15.48 436,047 +0.21(+1.35%)
Apr 14, 2009 15.32 15.60 15.04 15.27 570,250 -0.05(-0.31%)
Apr 13, 2009 15.80 15.81 15.09 15.32 738,199 -0.63(-3.95%)
Apr 09, 2009 16.08 16.45 15.83 15.95 426,190 +0.29(+1.86%)
Apr 08, 2009 15.27 15.71 14.46 15.66 632,154 +0.16(+1.03%)
Apr 07, 2009 16.18 16.22 15.37 15.50 462,698 -1.23(-7.36%)
Apr 06, 2009 16.91 16.91 16.31 16.73 298,279 -0.37(-2.14%)
Apr 03, 2009 15.89 17.40 15.89 17.10 396,970 +1.38(+8.79%)
Apr 02, 2009 16.40 16.61 15.49 15.71 550,522 +0.16(+1.03%)
Apr 01, 2009 15.55 15.74 15.01 15.55 664,190 -0.19(-1.19%)
Mar 31, 2009 16.60 16.60 15.61 15.74 281,477 -0.67(-4.07%)
Mar 30, 2009 16.47 16.56 15.92 16.41 339,662 -1.37(-7.72%)
Mar 26, 2009 18.22 18.48 17.39 17.78 378,017 +0.13(+0.75%)
Mar 25, 2009 18.37 18.89 16.95 17.65 387,735 -0.73(-3.99%)
Mar 24, 2009 18.33 19.16 17.69 18.38 428,950 -0.34(-1.81%)
Mar 23, 2009 17.89 18.80 17.81 18.72 344,419 +1.82(+10.79%)
Mar 20, 2009 18.28 18.45 16.88 16.90 651,021 -0.54(-3.09%)
Mar 19, 2009 17.39 18.71 17.23 17.44 1,092,884 +0.37(+2.16%)
Mar 18, 2009 16.80 17.26 16.09 17.07 519,199 +0.15(+0.89%)
Mar 17, 2009 15.93 17.17 14.93 16.92 702,164 +1.53(+9.96%)
Mar 16, 2009 15.41 15.85 15.04 15.39 423,938 -0.23(-1.45%)
Mar 13, 2009 15.87 16.38 15.29 15.61 0 -0.24(-1.54%)
Mar 12, 2009 16.32 16.35 14.94 15.86 559,070 -0.46(-2.82%)
Mar 11, 2009 15.17 16.65 15.03 16.32 743,034 +1.11(+7.29%)
Mar 10, 2009 14.78 15.95 14.72 15.21 518,750 +0.55(+3.72%)
Mar 09, 2009 13.42 15.18 13.21 14.66 535,781 +1.18(+8.79%)
Mar 06, 2009 13.53 14.02 13.04 13.48 0 -0.12(-0.90%)
Mar 05, 2009 13.44 14.01 13.37 13.60 285,126 -0.43(-3.08%)
Mar 04, 2009 13.37 14.24 13.36 14.03 386,718 +0.59(+4.41%)
Mar 02, 2009 15.04 15.14 12.59 13.44 814,446 -1.97(-12.81%)
Feb 27, 2009 14.71 16.03 14.47 15.41 0 +0.28(+1.86%)
Feb 26, 2009 16.76 17.70 14.60 15.13 1,445,483 -0.72(-4.56%)
Feb 25, 2009 16.07 16.34 15.20 15.86 576,303 -0.57(-3.49%)
Feb 24, 2009 14.66 16.64 14.63 16.43 447,022 +1.80(+12.27%)
Feb 23, 2009 15.21 15.75 14.45 14.63 554,887 -0.47(-3.11%)
Feb 20, 2009 14.19 15.23 13.53 15.10 610,276 +0.70(+4.90%)
Feb 19, 2009 14.76 15.20 14.35 14.40 413,897 +0.21(+1.46%)
Feb 18, 2009 15.16 15.16 14.10 14.19 610,551 -0.50(-3.39%)
Feb 17, 2009 16.20 16.21 14.02 14.69 740,573 -2.20(-13.02%)
Feb 13, 2009 18.68 18.68 16.61 16.89 951,782 -1.79(-9.56%)
Feb 12, 2009 17.72 18.80 17.17 18.68 551,308 +0.82(+4.58%)
Feb 11, 2009 17.10 18.54 16.72 17.86 1,134,920 +0.60(+3.49%)
Feb 10, 2009 17.48 17.71 16.20 17.26 583,381 -0.29(-1.66%)
Feb 09, 2009 17.85 18.38 17.12 17.55 275,889 -0.21(-1.16%)
Feb 06, 2009 16.62 18.17 16.62 17.75 509,321 +1.01(+6.00%)
Feb 05, 2009 16.29 16.92 15.97 16.75 486,258 -0.02(-0.11%)
Feb 04, 2009 15.98 17.20 15.71 16.77 1,168,533 +1.17(+7.47%)
Feb 03, 2009 15.58 16.07 15.04 15.60 696,836 -0.02(-0.12%)
Feb 02, 2009 15.37 16.31 15.13 15.62 514,232 -0.46(-2.86%)
Jan 30, 2009 16.64 17.07 15.90 16.08 0 -0.59(-3.55%)
Jan 29, 2009 16.87 17.43 16.18 16.67 515,365 -0.48(-2.79%)
Jan 28, 2009 16.18 17.38 16.13 17.15 407,143 +1.17(+7.35%)
Jan 27, 2009 16.58 17.05 15.64 15.98 356,156 -0.60(-3.63%)
Jan 26, 2009 16.77 17.37 16.20 16.58 440,150 +0.18(+1.09%)
Jan 23, 2009 15.04 17.16 14.86 16.40 440,763 +0.86(+5.50%)
Jan 22, 2009 14.71 16.07 14.15 15.55 551,222 +0.28(+1.85%)
Jan 21, 2009 13.54 15.89 13.54 15.26 547,312 +1.77(+13.09%)
Jan 20, 2009 14.43 15.00 13.33 13.50 592,982 -1.54(-10.25%)
Jan 16, 2009 15.35 15.45 14.33 15.04 770,173 +0.40(+2.76%)
Jan 15, 2009 14.80 14.92 13.53 14.63 545,018 +0.09(+0.65%)
Jan 14, 2009 14.91 15.51 14.19 14.54 588,541 -1.07(-6.86%)
Jan 13, 2009 15.92 16.49 15.21 15.61 707,638 -0.59(-3.65%)
Jan 12, 2009 17.05 17.12 15.55 16.20 790,887 -0.85(-4.96%)
Jan 09, 2009 18.33 18.33 16.68 17.05 347,290 -0.82(-4.58%)
Jan 08, 2009 16.82 18.10 16.65 17.87 496,691 +1.12(+6.68%)
Jan 07, 2009 16.84 17.36 15.86 16.75 571,723 -0.22(-1.27%)
Jan 06, 2009 16.80 17.29 16.71 16.96 528,352 +0.28(+1.69%)
Jan 05, 2009 16.43 16.96 15.80 16.68 679,307 +0.36(+2.19%)
Jan 02, 2009 15.93 16.70 15.82 16.33 0 +0.39(+2.42%)
Jan 01, 2009 14.47 16.39 14.47 15.94 0 +0.00(+0.00%)
Dec 31, 2008 14.47 16.39 14.47 15.94 705,579 +1.41(+9.70%)
Dec 30, 2008 14.55 14.59 13.49 14.53 596,368 +0.39(+2.72%)
Dec 29, 2008 14.68 14.86 13.46 14.15 533,972 -0.41(-2.84%)
Dec 26, 2008 14.35 14.65 13.78 14.56 477,011 +0.44(+3.13%)
Dec 24, 2008 13.63 14.35 13.16 14.12 507,882 +0.24(+1.76%)
Dec 23, 2008 14.33 14.71 13.80 13.87 626,253 -0.70(-4.77%)
Dec 22, 2008 14.90 15.24 14.10 14.57 1,170,955 -0.24(-1.65%)
Dec 19, 2008 14.21 14.94 13.45 14.81 920,731 +0.60(+4.23%)
Dec 18, 2008 15.27 15.55 13.73 14.21 1,082,224 -1.06(-6.95%)
Dec 17, 2008 12.97 15.27 12.89 15.27 1,062,753 +2.30(+17.75%)
Dec 16, 2008 12.40 13.38 12.13 12.97 691,572 +0.50(+3.99%)
Dec 15, 2008 12.37 13.61 12.10 12.47 577,453 +0.35(+2.87%)
Dec 12, 2008 10.05 12.33 9.981 12.12 517,894 +1.58(+14.97%)
Dec 11, 2008 12.46 12.52 10.03 10.55 588,328 -2.03(-16.14%)
Dec 10, 2008 11.54 12.88 11.54 12.58 674,941 +1.39(+12.44%)
Dec 09, 2008 11.18 12.10 11.02 11.18 684,972 +0.14(+1.28%)
Dec 08, 2008 10.16 11.37 9.972 11.04 681,697 +1.41(+14.63%)
Dec 05, 2008 8.797 9.718 8.525 9.634 324,515 +0.66(+7.33%)
Dec 04, 2008 10.84 11.32 8.769 8.976 774,327 -2.02(-18.38%)
Dec 03, 2008 10.58 11.11 10.34 11.00 453,533 +0.11(+1.04%)
Dec 02, 2008 11.04 11.24 10.56 10.88 330,476 +0.17(+1.58%)
Dec 01, 2008 10.72 11.37 10.61 10.71 423,532 -0.70(-6.10%)
Nov 28, 2008 11.19 11.43 10.88 11.41 137,303 +0.03(+0.25%)
Nov 26, 2008 9.540 11.76 9.446 11.38 504,309 +1.47(+14.79%)
Nov 25, 2008 9.361 10.08 9.126 9.916 491,388 +0.62(+6.67%)
Nov 24, 2008 9.352 9.822 8.684 9.295 641,334 +0.68(+7.85%)
Nov 21, 2008 7.933 8.844 7.162 8.619 721,960 +1.17(+15.64%)
Nov 20, 2008 9.042 9.107 7.312 7.453 837,843 -1.96(-20.86%)
Nov 19, 2008 10.15 10.30 9.239 9.418 644,140 -0.69(-6.79%)
Nov 18, 2008 10.54 10.73 9.925 10.10 424,731 -0.44(-4.19%)
Nov 17, 2008 10.84 10.84 10.20 10.55 315,666 +0.02(+0.18%)
Nov 14, 2008 9.220 11.33 9.220 10.53 583,410 +0.23(+2.19%)
Nov 13, 2008 9.173 10.34 8.600 10.30 1,371,405 +1.87(+22.18%)
Nov 12, 2008 9.700 9.784 8.177 8.431 1,016,316 -1.55(-15.54%)
Nov 11, 2008 10.46 10.74 9.981 9.981 525,547 -0.71(-6.68%)
Nov 10, 2008 10.83 11.57 10.34 10.70 469,229 +0.38(+3.64%)
Nov 07, 2008 10.34 10.44 9.812 10.32 315,407 +0.01(+0.09%)
Nov 06, 2008 11.57 11.75 9.577 10.31 570,355 -1.63(-13.62%)
Nov 05, 2008 11.96 12.83 11.66 11.94 433,389 -0.46(-3.72%)
Nov 04, 2008 10.96 12.67 10.85 12.40 574,673 +1.63(+15.10%)
Nov 03, 2008 10.08 10.80 10.04 10.77 461,627 +0.69(+6.80%)
Oct 31, 2008 10.33 10.64 10.02 10.08 425,381 -0.55(-5.13%)
Oct 30, 2008 11.00 11.39 10.52 10.63 440,184 +0.32(+3.10%)
Oct 29, 2008 8.985 10.80 8.731 10.31 641,009 +1.41(+15.84%)
Oct 28, 2008 9.164 9.258 8.224 8.901 841,473 +0.26(+3.05%)
Oct 27, 2008 9.164 9.624 8.064 8.637 791,596 -0.76(-8.10%)
Oct 24, 2008 9.869 10.33 9.370 9.399 830,441 -1.06(-10.15%)
Oct 23, 2008 11.98 12.22 9.869 10.46 647,638 -1.43(-12.02%)
Oct 22, 2008 12.69 12.92 11.62 11.89 934,973 -1.32(-9.96%)
Oct 21, 2008 12.69 13.60 12.25 13.21 397,166 +0.75(+6.04%)
Oct 20, 2008 12.45 12.92 11.97 12.45 347,697 +0.28(+2.32%)
Oct 17, 2008 11.17 12.91 10.52 12.17 545,344 +0.89(+7.92%)
Oct 16, 2008 10.10 11.50 9.869 11.28 841,785 +1.18(+11.73%)
Oct 15, 2008 12.78 12.78 9.841 10.09 570,303 -2.88(-22.17%)
Oct 14, 2008 15.27 16.83 12.44 12.97 1,104,716 -0.93(-6.69%)
Oct 13, 2008 11.59 14.37 11.59 13.90 1,201,509 +3.05(+28.05%)
Oct 10, 2008 9.662 13.81 7.876 10.86 1,494,626 +0.17(+1.58%)
Oct 09, 2008 11.74 12.12 10.29 10.69 499,148 -0.72(-6.34%)
Oct 08, 2008 11.28 12.05 10.29 11.41 1,682,163 -0.17(-1.46%)
Oct 07, 2008 14.06 15.04 11.07 11.58 1,641,055 -2.14(-15.62%)
Oct 06, 2008 14.86 14.86 11.36 13.72 3,085,908 -1.55(-10.15%)
Oct 03, 2008 17.37 18.82 14.22 15.27 4,683,787 -1.81(-10.62%)
Oct 02, 2008 19.71 19.80 16.10 17.09 1,196,329 -2.95(-14.73%)
Oct 01, 2008 20.77 20.96 19.68 20.04 482,510 -0.97(-4.61%)
Sep 30, 2008 19.71 21.23 19.71 21.01 750,943 +1.46(+7.45%)
Sep 29, 2008 22.83 22.83 18.06 19.55 937,131 -3.56(-15.41%)
Sep 26, 2008 23.45 23.45 22.32 23.11 0 -0.97(-4.02%)
Sep 25, 2008 24.72 24.90 23.96 24.08 474,006 -0.10(-0.43%)
Sep 24, 2008 24.15 24.64 23.79 24.18 424,157 +0.17(+0.70%)
Sep 23, 2008 25.31 25.73 23.56 24.01 412,007 -1.31(-5.16%)
Sep 22, 2008 26.77 26.79 24.91 25.32 335,557 -0.60(-2.32%)
Sep 19, 2008 25.94 26.60 25.41 25.92 0 +1.32(+5.35%)
Sep 18, 2008 22.75 24.67 21.35 24.61 744,073 +1.86(+8.18%)
Sep 17, 2008 22.88 24.00 21.27 22.75 1,076,799 -1.35(-5.62%)
Sep 16, 2008 23.33 24.78 22.47 24.10 744,713 +0.49(+2.07%)
Sep 15, 2008 22.75 25.05 22.33 23.61 869,108 -1.59(-6.30%)
Sep 12, 2008 23.14 25.22 23.14 25.20 705,831 +1.73(+7.37%)
Sep 11, 2008 21.59 23.75 21.37 23.47 551,312 +0.87(+3.87%)
Sep 10, 2008 21.33 23.10 21.26 22.59 977,151 +1.72(+8.24%)
Sep 09, 2008 23.02 23.02 20.77 20.87 1,383,962 -2.61(-11.12%)
Sep 08, 2008 25.82 26.94 22.83 23.49 1,064,517 -1.80(-7.10%)
Sep 05, 2008 24.13 25.38 23.61 25.28 0 +0.54(+2.16%)
Sep 04, 2008 26.32 26.51 22.58 24.75 2,009,261 -1.50(-5.73%)
Sep 03, 2008 28.85 28.85 25.31 26.25 1,222,486 -2.43(-8.49%)
Sep 02, 2008 28.68 29.49 28.12 28.68 465,941 -0.52(-1.77%)
Aug 29, 2008 28.84 29.58 28.84 29.20 238,648 -0.19(-0.64%)
Aug 28, 2008 29.47 29.61 29.03 29.39 174,570 +0.06(+0.19%)
Aug 27, 2008 28.48 29.38 27.98 29.33 368,801 +0.91(+3.21%)
Aug 26, 2008 28.67 29.18 27.86 28.42 361,575 -0.79(-2.70%)
Aug 25, 2008 28.58 29.73 28.37 29.21 332,492 +0.42(+1.47%)
Aug 22, 2008 28.62 29.04 27.74 28.79 515,992 -0.33(-1.13%)
Aug 21, 2008 29.13 29.66 28.41 29.12 297,411 -0.48(-1.62%)
Aug 20, 2008 29.33 29.75 28.23 29.60 322,809 +0.71(+2.47%)
Aug 19, 2008 30.35 30.35 28.15 28.88 687,317 -1.70(-5.56%)
Aug 18, 2008 31.30 31.52 30.03 30.58 314,227 -0.75(-2.40%)
Aug 15, 2008 33.36 33.84 30.55 31.34 0 -2.03(-6.08%)
Aug 14, 2008 32.52 34.42 32.52 33.37 1,298,771 +2.16(+6.93%)
Aug 13, 2008 30.78 31.58 30.27 31.20 424,372 +0.56(+1.84%)
Aug 12, 2008 30.82 31.46 30.28 30.64 404,860 -0.18(-0.58%)
Aug 11, 2008 30.66 32.37 30.66 30.82 467,412 -0.48(-1.53%)
Aug 08, 2008 30.50 32.32 30.50 31.30 524,121 +0.83(+2.71%)
Aug 07, 2008 31.24 31.78 30.30 30.47 511,473 -0.51(-1.64%)
Aug 06, 2008 29.53 31.07 29.47 30.98 642,736 +1.51(+5.14%)
Aug 05, 2008 31.34 31.72 28.23 29.47 971,690 -2.27(-7.14%)
Aug 04, 2008 34.72 35.30 31.48 31.73 561,759 -2.92(-8.44%)
Aug 01, 2008 33.93 35.01 33.85 34.65 326,638 +0.63(+1.85%)
Jul 31, 2008 33.89 34.43 33.38 34.02 316,196 +0.06(+0.17%)
Jul 30, 2008 31.17 33.99 30.85 33.97 594,480 +2.33(+7.37%)
Jul 29, 2008 31.64 32.25 31.26 31.64 406,423 -0.49(-1.52%)
Jul 28, 2008 33.16 33.23 31.78 32.12 203,939 -0.33(-1.01%)
Jul 25, 2008 32.59 33.57 32.04 32.45 260,934 +0.00(+0.00%)
Jul 24, 2008 34.40 34.40 30.83 32.45 702,465 -1.28(-3.79%)
Jul 23, 2008 33.73 34.02 32.65 33.73 656,802 +0.18(+0.53%)
Jul 22, 2008 36.31 36.66 33.37 33.55 677,018 -2.92(-8.01%)
Jul 21, 2008 36.03 37.17 36.03 36.48 343,134 +0.64(+1.78%)
Jul 18, 2008 35.10 36.19 34.42 35.84 270,715 +1.02(+2.94%)
Jul 17, 2008 35.72 36.19 34.55 34.81 427,843 -0.28(-0.80%)
Jul 16, 2008 34.78 35.52 33.98 35.09 282,274 +0.24(+0.70%)
Jul 15, 2008 34.68 35.38 33.61 34.85 320,094 +0.36(+1.04%)
Jul 14, 2008 34.45 35.52 34.02 34.49 258,704 +0.08(+0.25%)
Jul 11, 2008 34.22 35.66 33.30 34.41 281,151 -0.29(-0.84%)
Jul 10, 2008 34.10 34.88 33.28 34.70 281,761 +0.51(+1.48%)
Jul 09, 2008 34.08 35.09 34.08 34.19 256,985 +0.26(+0.78%)
Jul 08, 2008 33.37 33.93 32.00 33.93 498,715 +0.24(+0.73%)
Jul 07, 2008 33.92 35.63 33.06 33.69 394,560 -0.21(-0.61%)
Jul 04, 2008 34.04 34.31 32.21 33.89 362,263 +0.00(+0.00%)
Jul 03, 2008 34.04 34.31 32.21 33.89 362,263 +0.01(+0.03%)
Jul 02, 2008 37.27 37.60 33.55 33.88 540,304 -3.71(-9.87%)
Jul 01, 2008 37.37 37.60 35.95 37.60 444,436 -0.65(-1.70%)
Jun 30, 2008 38.34 39.15 37.83 38.24 348,987 +0.51(+1.34%)
Jun 27, 2008 36.34 37.96 35.43 37.74 549,460 +1.49(+4.10%)
Jun 26, 2008 36.94 37.87 35.55 36.25 350,416 -0.84(-2.26%)
Jun 25, 2008 38.21 38.25 36.10 37.09 316,134 -0.87(-2.30%)
Jun 24, 2008 39.47 39.53 37.60 37.96 343,975 -1.45(-3.67%)
Jun 23, 2008 39.04 39.97 38.81 39.41 409,837 +0.85(+2.19%)
Jun 20, 2008 39.10 40.13 38.01 38.56 520,325 -1.10(-2.77%)
Jun 19, 2008 38.68 40.30 38.68 39.66 382,974 +0.99(+2.55%)
Jun 18, 2008 38.76 40.54 38.39 38.68 859,206 +0.58(+1.53%)
Jun 17, 2008 37.69 39.06 36.82 38.09 821,361 +1.20(+3.26%)
Jun 16, 2008 35.48 37.33 35.41 36.89 403,660 +1.25(+3.51%)
Jun 13, 2008 33.84 36.09 33.73 35.64 547,917 +1.39(+4.06%)
Jun 12, 2008 35.62 35.72 33.53 34.25 1,019,438 -2.06(-5.67%)
Jun 11, 2008 37.88 37.90 35.80 36.31 492,663 -1.67(-4.40%)
Jun 10, 2008 38.53 39.88 37.35 37.98 438,639 -1.92(-4.81%)
Jun 09, 2008 41.65 41.65 39.00 39.90 558,001 -1.62(-3.89%)
Jun 06, 2008 39.36 41.58 39.23 41.51 535,037 +2.38(+6.08%)
Jun 05, 2008 38.14 39.90 37.94 39.14 384,451 +1.01(+2.64%)
Jun 04, 2008 37.90 38.53 37.52 38.13 307,068 -0.35(-0.90%)
Jun 03, 2008 39.74 40.83 38.15 38.48 374,054 -1.30(-3.26%)
Jun 02, 2008 39.24 40.72 39.24 39.78 353,196 +0.54(+1.37%)
May 30, 2008 39.90 39.90 38.72 39.24 171,334 -0.01(-0.02%)
May 29, 2008 38.85 39.85 38.72 39.25 313,721 +0.30(+0.77%)
May 28, 2008 37.68 39.25 37.55 38.95 256,436 +1.37(+3.65%)
May 27, 2008 37.28 37.60 37.05 37.58 171,412 +0.53(+1.42%)
May 26, 2008 37.30 37.31 36.02 37.05 0 +0.00(+0.00%)
May 23, 2008 37.30 37.31 36.02 37.05 208,266 +0.35(+0.95%)
May 22, 2008 37.01 37.30 36.10 36.70 288,879 -0.27(-0.74%)
May 21, 2008 38.96 39.18 36.87 36.97 380,570 -1.85(-4.77%)
May 20, 2008 38.53 39.29 38.03 38.83 486,806 -0.07(-0.17%)
May 19, 2008 40.04 40.51 38.46 38.89 774,720 -1.25(-3.11%)
May 16, 2008 39.99 41.76 39.63 40.14 1,272,019 +0.50(+1.26%)
May 15, 2008 35.72 40.18 35.72 39.64 1,414,430 +2.99(+8.15%)
May 14, 2008 36.19 37.44 35.57 36.66 722,786 +0.58(+1.62%)
May 13, 2008 36.88 37.59 35.63 36.07 469,886 -0.69(-1.87%)
May 12, 2008 35.97 36.90 35.97 36.76 132,283 +0.70(+1.93%)
May 09, 2008 36.00 36.22 35.45 36.06 71,034 +0.00(+0.00%)
May 08, 2008 36.08 36.63 35.42 36.06 181,784 +0.06(+0.16%)
May 07, 2008 36.64 36.68 35.52 36.01 176,225 -0.18(-0.49%)
May 06, 2008 37.75 38.05 35.18 36.19 648,099 -1.19(-3.19%)
May 05, 2008 36.33 37.60 36.31 37.38 373,602 +1.05(+2.90%)
May 02, 2008 35.03 36.64 34.85 36.33 334,631 +1.43(+4.09%)
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.