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

Macy's (NY: M )

19.27 -0.18 (-0.90%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 10, 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 (%)
Dec 31, 2009 10.77 10.49 10.49 10.49 8,201,997 -0.29(-2.67%)
Dec 30, 2009 10.95 11.04 10.74 10.77 9,855,916 -0.27(-2.44%)
Dec 29, 2009 11.16 11.20 10.86 11.04 9,844,683 -0.07(-0.62%)
Dec 28, 2009 11.03 11.31 11.02 11.11 13,712,148 +0.12(+1.08%)
Dec 24, 2009 11.09 11.19 10.97 10.99 3,695,867 -0.10(-0.90%)
Dec 23, 2009 10.89 11.12 10.79 11.09 11,395,009 +0.18(+1.66%)
Dec 22, 2009 11.07 11.07 10.81 10.91 12,295,793 +0.09(+0.81%)
Dec 21, 2009 10.61 11.03 10.43 10.82 19,890,402 +0.21(+2.00%)
Dec 18, 2009 10.67 10.76 10.42 10.61 21,638,484 -0.03(-0.24%)
Dec 17, 2009 10.64 10.95 10.55 10.64 20,848,422 -0.16(-1.51%)
Dec 16, 2009 10.63 10.94 10.63 10.80 17,458,432 +0.21(+1.95%)
Dec 15, 2009 10.77 10.88 10.54 10.59 15,094,714 -0.34(-3.15%)
Dec 14, 2009 10.93 10.95 10.82 10.94 17,862,914 +0.29(+2.70%)
Dec 11, 2009 10.26 10.71 10.17 10.65 26,197,114 +0.59(+5.91%)
Dec 10, 2009 10.24 10.45 10.01 10.05 21,193,670 -0.13(-1.23%)
Dec 09, 2009 10.35 10.35 10.01 10.18 18,342,328 -0.07(-0.73%)
Dec 08, 2009 10.22 10.35 10.03 10.25 17,802,648 +0.01(+0.06%)
Dec 07, 2009 10.06 10.29 10.00 10.25 19,533,386 +0.25(+2.50%)
Dec 04, 2009 10.05 10.37 9.773 9.998 26,861,180 +0.11(+1.08%)
Dec 03, 2009 9.936 10.03 9.685 9.892 38,218,088 -0.31(-3.01%)
Dec 02, 2009 10.06 10.22 10.04 10.20 22,116,428 +0.18(+1.81%)
Dec 01, 2009 10.28 10.39 9.986 10.02 28,328,930 -0.19(-1.84%)
Nov 30, 2009 10.70 10.70 9.936 10.20 41,219,916 -0.41(-3.89%)
Nov 27, 2009 10.67 10.84 10.50 10.62 12,810,536 -0.37(-3.36%)
Nov 25, 2009 10.79 11.01 10.71 10.99 11,710,501 +0.34(+3.17%)
Nov 24, 2009 10.50 10.75 10.47 10.65 18,107,818 +0.18(+1.67%)
Nov 23, 2009 10.88 10.96 10.42 10.47 21,842,360 -0.23(-2.16%)
Nov 20, 2009 10.76 10.97 10.42 10.71 16,729,293 -0.17(-1.55%)
Nov 19, 2009 10.97 11.07 10.75 10.87 12,558,378 -0.18(-1.64%)
Nov 18, 2009 11.14 11.27 11.02 11.06 17,613,310 +0.02(+0.17%)
Nov 17, 2009 11.23 11.50 10.91 11.04 24,049,548 -0.33(-2.92%)
Nov 16, 2009 11.41 11.57 11.29 11.37 17,970,454 +0.10(+0.89%)
Nov 13, 2009 11.11 11.35 10.98 11.27 20,360,916 +0.32(+2.91%)
Nov 12, 2009 11.29 11.48 10.92 10.95 30,183,426 -0.23(-2.02%)
Nov 11, 2009 11.52 11.67 11.02 11.17 88,177,392 -0.98(-8.08%)
Nov 10, 2009 12.35 12.37 11.93 12.16 20,891,292 -0.03(-0.26%)
Nov 09, 2009 12.30 12.30 12.06 12.19 15,548,862 +0.19(+1.56%)
Nov 06, 2009 11.56 12.03 11.44 12.00 28,265,386 +0.87(+7.78%)
Nov 05, 2009 10.94 11.31 10.54 11.13 26,542,702 +0.12(+1.05%)
Nov 04, 2009 11.21 11.31 10.99 11.02 22,580,012 -0.10(-0.90%)
Nov 03, 2009 10.90 11.34 10.70 11.12 24,213,792 +0.04(+0.40%)
Nov 02, 2009 11.07 11.51 10.70 11.07 27,599,678 +0.08(+0.74%)
Oct 30, 2009 11.56 11.57 10.91 10.99 19,343,828 -0.50(-4.36%)
Oct 29, 2009 11.24 11.56 11.11 11.49 17,574,834 +0.44(+3.96%)
Oct 28, 2009 11.34 11.60 10.97 11.06 19,623,060 -0.38(-3.28%)
Oct 27, 2009 11.60 11.69 11.29 11.43 16,285,876 -0.16(-1.35%)
Oct 26, 2009 11.84 12.06 11.52 11.59 14,349,160 -0.22(-1.85%)
Oct 23, 2009 11.98 12.03 11.78 11.81 15,123,683 -0.37(-3.03%)
Oct 22, 2009 11.88 12.31 11.81 12.18 22,969,672 +0.36(+3.07%)
Oct 21, 2009 12.33 12.59 11.79 11.81 25,681,356 -0.56(-4.55%)
Oct 20, 2009 12.41 12.57 12.31 12.38 18,366,812 -0.33(-2.56%)
Oct 19, 2009 12.46 12.81 12.44 12.70 11,517,046 +0.30(+2.42%)
Oct 16, 2009 12.46 12.56 12.18 12.40 14,461,843 -0.20(-1.59%)
Oct 15, 2009 12.91 13.04 12.48 12.60 21,520,270 -0.36(-2.80%)
Oct 14, 2009 12.63 12.98 12.54 12.96 15,773,981 +0.61(+4.96%)
Oct 13, 2009 12.22 12.74 12.14 12.35 23,974,464 +0.08(+0.61%)
Oct 12, 2009 12.19 12.29 12.08 12.28 12,748,856 +0.29(+2.45%)
Oct 09, 2009 12.23 12.26 11.95 11.98 13,117,374 -0.24(-1.95%)
Oct 08, 2009 11.71 12.27 11.50 12.22 25,491,290 +0.59(+5.06%)
Oct 07, 2009 11.66 11.84 11.47 11.63 15,331,205 +0.04(+0.32%)
Oct 06, 2009 11.56 11.93 11.48 11.59 15,995,505 +0.14(+1.26%)
Oct 05, 2009 11.01 11.48 10.95 11.45 18,523,828 +0.56(+5.17%)
Oct 02, 2009 10.57 10.97 10.57 10.89 23,618,156 -0.02(-0.17%)
Oct 01, 2009 11.35 11.50 10.89 10.91 24,523,190 -0.54(-4.70%)
Sep 30, 2009 11.43 11.58 11.04 11.44 16,599,002 +0.02(+0.16%)
Sep 29, 2009 11.27 11.60 11.27 11.42 15,277,251 +0.17(+1.50%)
Sep 28, 2009 11.22 11.40 11.09 11.26 9,975,659 +0.13(+1.12%)
Sep 25, 2009 11.15 11.21 10.93 11.13 15,320,086 -0.14(-1.22%)
Sep 24, 2009 11.63 11.63 11.11 11.27 16,982,754 -0.26(-2.28%)
Sep 23, 2009 11.83 11.89 11.49 11.53 19,862,392 -0.21(-1.81%)
Sep 22, 2009 11.77 11.99 11.60 11.74 27,084,130 +0.61(+5.51%)
Sep 21, 2009 11.16 11.38 10.92 11.13 18,010,476 -0.15(-1.33%)
Sep 18, 2009 11.10 11.32 10.83 11.28 13,578,194 +0.25(+2.27%)
Sep 17, 2009 10.91 11.42 10.81 11.03 19,658,068 +0.12(+1.13%)
Sep 16, 2009 11.07 11.14 10.82 10.91 18,457,374 -0.11(-1.01%)
Sep 15, 2009 10.63 11.26 10.61 11.02 32,570,954 +0.49(+4.64%)
Sep 14, 2009 9.961 10.56 9.879 10.53 16,334,372 +0.48(+4.73%)
Sep 11, 2009 10.19 10.21 9.984 10.05 14,247,506 -0.10(-0.99%)
Sep 10, 2009 10.08 10.20 9.948 10.15 12,286,662 +0.14(+1.37%)
Sep 09, 2009 9.698 10.09 9.504 10.02 22,476,230 +0.34(+3.49%)
Sep 08, 2009 9.535 9.754 9.529 9.679 14,865,938 +0.16(+1.71%)
Sep 04, 2009 9.354 9.541 9.229 9.516 10,736,926 +0.16(+1.74%)
Sep 03, 2009 9.366 9.529 9.172 9.354 21,055,648 +0.13(+1.36%)
Sep 02, 2009 9.385 9.460 9.141 9.229 21,369,244 -0.26(-2.70%)
Sep 01, 2009 9.604 10.07 9.441 9.485 22,230,128 -0.23(-2.32%)
Aug 31, 2009 9.848 9.879 9.573 9.710 12,340,264 -0.24(-2.45%)
Aug 28, 2009 9.911 9.973 9.717 9.954 14,218,174 +0.16(+1.66%)
Aug 27, 2009 9.810 9.868 9.510 9.792 10,539,544 -0.03(-0.25%)
Aug 26, 2009 9.892 10.04 9.710 9.817 14,754,078 -0.10(-1.01%)
Aug 25, 2009 9.679 10.19 9.566 9.917 22,526,812 +0.33(+3.46%)
Aug 24, 2009 9.641 9.767 9.554 9.585 12,485,118 -0.02(-0.20%)
Aug 21, 2009 9.435 9.754 9.329 9.604 17,894,056 +0.29(+3.09%)
Aug 20, 2009 9.166 9.379 9.060 9.316 16,701,645 +0.17(+1.85%)
Aug 19, 2009 8.947 9.178 8.816 9.147 18,886,154 +0.06(+0.62%)
Aug 18, 2009 9.122 9.197 8.766 9.091 21,766,020 +0.01(+0.07%)
Aug 17, 2009 9.266 9.366 8.953 9.085 24,604,784 -0.49(-5.16%)
Aug 14, 2009 10.10 10.20 9.491 9.579 22,424,914 -0.53(-5.20%)
Aug 13, 2009 10.26 10.35 9.929 10.10 31,331,560 -0.16(-1.52%)
Aug 12, 2009 9.635 10.41 9.591 10.26 41,859,788 +0.58(+6.01%)
Aug 11, 2009 9.548 9.904 9.347 9.679 25,502,606 +0.15(+1.58%)
Aug 10, 2009 9.998 10.05 9.385 9.529 22,348,052 -0.48(-4.75%)
Aug 07, 2009 9.491 10.09 9.366 10.00 21,718,150 +0.61(+6.53%)
Aug 06, 2009 9.335 9.973 9.222 9.391 29,581,372 +0.49(+5.56%)
Aug 05, 2009 8.703 8.978 8.493 8.897 18,639,316 +0.13(+1.50%)
Aug 04, 2009 8.997 9.072 8.716 8.766 14,280,911 -0.29(-3.25%)
Aug 03, 2009 8.853 9.122 8.690 9.060 17,092,638 +0.36(+4.10%)
Jul 31, 2009 8.609 8.834 8.503 8.703 14,150,239 +0.19(+2.20%)
Jul 30, 2009 8.440 8.709 8.396 8.515 10,046,705 +0.21(+2.48%)
Jul 29, 2009 8.278 8.559 8.140 8.309 10,935,864 -0.03(-0.38%)
Jul 28, 2009 8.121 8.353 8.121 8.340 12,390,095 +0.08(+0.91%)
Jul 27, 2009 8.440 8.490 8.159 8.265 13,342,755 -0.23(-2.65%)
Jul 24, 2009 8.227 8.522 8.071 8.490 16,738,038 +0.18(+2.18%)
Jul 23, 2009 7.921 8.590 7.827 8.309 29,114,872 +0.38(+4.81%)
Jul 22, 2009 7.727 8.077 7.602 7.927 14,496,526 +0.16(+2.10%)
Jul 21, 2009 8.034 8.090 7.602 7.764 14,239,558 -0.19(-2.44%)
Jul 20, 2009 7.502 7.996 7.502 7.958 18,017,072 +0.51(+6.80%)
Jul 17, 2009 7.352 7.520 7.251 7.452 13,047,933 +0.08(+1.02%)
Jul 16, 2009 7.389 7.452 7.145 7.377 14,302,390 -0.09(-1.17%)
Jul 15, 2009 7.026 7.520 6.951 7.464 23,288,080 +0.57(+8.26%)
Jul 14, 2009 6.701 6.914 6.538 6.895 13,664,341 +0.23(+3.47%)
Jul 13, 2009 6.557 6.701 6.513 6.663 17,755,610 +0.03(+0.38%)
Jul 10, 2009 6.632 6.820 6.588 6.638 16,093,120 -0.01(-0.19%)
Jul 09, 2009 6.726 6.945 6.635 6.651 19,651,292 -0.04(-0.56%)
Jul 08, 2009 6.788 6.857 6.576 6.688 16,557,237 -0.06(-0.93%)
Jul 07, 2009 6.926 6.951 6.738 6.751 9,874,242 -0.17(-2.44%)
Jul 06, 2009 6.795 7.076 6.726 6.920 15,940,499 +0.04(+0.55%)
Jul 02, 2009 7.195 7.245 6.882 6.882 12,837,860 -0.46(-6.30%)
Jul 01, 2009 7.439 7.633 7.320 7.345 9,659,579 -0.01(-0.17%)
Jun 30, 2009 7.483 7.564 7.195 7.358 12,491,574 -0.11(-1.51%)
Jun 29, 2009 7.345 7.564 7.245 7.470 15,027,053 +0.17(+2.31%)
Jun 26, 2009 7.439 7.483 7.230 7.302 9,453,268 -0.10(-1.35%)
Jun 25, 2009 7.345 7.489 7.270 7.402 15,891,286 +0.28(+3.86%)
Jun 24, 2009 6.889 7.258 6.832 7.126 19,130,172 +0.31(+4.59%)
Jun 23, 2009 7.114 7.158 6.763 6.813 23,750,158 -0.30(-4.22%)
Jun 22, 2009 6.939 7.189 6.760 7.114 26,811,592 -0.01(-0.18%)
Jun 19, 2009 6.695 7.158 6.695 7.126 29,547,558 +0.48(+7.15%)
Jun 18, 2009 7.051 7.064 6.551 6.651 25,970,530 -0.38(-5.34%)
Jun 17, 2009 6.995 7.245 6.770 7.026 27,137,564 -0.01(-0.18%)
Jun 16, 2009 7.495 7.514 6.920 7.039 20,316,176 -0.42(-5.62%)
Jun 15, 2009 7.677 7.677 7.352 7.458 14,889,889 -0.38(-4.87%)
Jun 12, 2009 7.502 7.871 7.327 7.840 19,315,324 +0.33(+4.42%)
Jun 11, 2009 7.896 7.958 7.495 7.508 18,708,190 -0.39(-4.99%)
Jun 10, 2009 8.127 8.184 7.617 7.902 16,104,725 -0.12(-1.48%)
Jun 09, 2009 8.021 8.109 7.883 8.021 10,267,212 +0.03(+0.39%)
Jun 08, 2009 7.858 8.102 7.752 7.990 11,349,441 -0.03(-0.31%)
Jun 05, 2009 8.340 8.365 7.877 8.015 15,794,883 -0.04(-0.54%)
Jun 04, 2009 8.246 8.321 7.790 8.059 18,584,104 -0.28(-3.30%)
Jun 03, 2009 8.553 8.565 8.084 8.334 19,868,830 -0.34(-3.97%)
Jun 02, 2009 8.290 8.791 8.165 8.678 24,798,010 +0.27(+3.20%)
Jun 01, 2009 7.445 8.472 7.445 8.409 33,891,008 +1.10(+15.07%)
May 29, 2009 7.120 7.308 6.982 7.308 14,974,047 +0.32(+4.57%)
May 28, 2009 7.333 7.370 6.901 6.989 18,412,748 -0.24(-3.37%)
May 27, 2009 7.327 7.658 7.170 7.233 16,659,728 -0.18(-2.45%)
May 26, 2009 6.882 7.477 6.851 7.414 15,879,195 +0.41(+5.90%)
May 22, 2009 7.133 7.233 6.851 7.001 11,467,986 -0.06(-0.80%)
May 21, 2009 7.289 7.364 6.945 7.058 16,922,496 -0.36(-4.89%)
May 20, 2009 7.840 8.096 7.377 7.420 20,610,334 -0.28(-3.66%)
May 19, 2009 7.671 7.858 7.458 7.702 20,323,766 +0.11(+1.40%)
May 18, 2009 7.558 7.689 7.414 7.596 26,371,308 +0.51(+7.15%)
May 15, 2009 7.089 7.477 6.995 7.089 21,740,390 +0.01(+0.09%)
May 14, 2009 7.295 7.433 7.032 7.083 27,097,628 -0.13(-1.74%)
May 13, 2009 7.508 7.564 7.133 7.208 24,852,244 -0.52(-6.72%)
May 12, 2009 8.021 8.127 7.546 7.727 21,970,730 -0.21(-2.68%)
May 11, 2009 7.796 8.134 7.608 7.940 21,114,586 -0.09(-1.09%)
May 08, 2009 8.121 8.415 7.840 8.027 24,705,706 +0.08(+1.02%)
May 07, 2009 8.834 8.934 7.896 7.946 32,614,132 -0.64(-7.50%)
May 06, 2009 9.304 9.541 8.446 8.590 31,554,872 -0.54(-5.96%)
May 05, 2009 9.191 9.566 9.047 9.135 24,361,230 -0.10(-1.08%)
May 04, 2009 8.559 9.335 8.478 9.235 24,274,736 +0.78(+9.25%)
May 01, 2009 8.547 8.766 8.315 8.453 16,537,747 -0.11(-1.24%)
Apr 30, 2009 8.240 8.816 8.077 8.559 21,647,868 +0.44(+5.47%)
Apr 29, 2009 7.658 8.321 7.546 8.115 22,937,104 +0.24(+3.10%)
Apr 28, 2009 7.846 50.71 7.808 7.871 16,249,977 -0.20(-2.48%)
Apr 27, 2009 8.115 8.346 7.696 8.071 18,171,294 -0.21(-2.49%)
Apr 24, 2009 7.977 8.415 7.958 8.278 23,115,382 +0.38(+4.83%)
Apr 23, 2009 7.983 8.259 7.552 7.896 18,451,578 -0.04(-0.55%)
Apr 22, 2009 7.664 8.484 7.664 7.940 29,746,360 +0.16(+2.01%)
Apr 21, 2009 7.420 7.946 7.101 7.783 19,231,420 +0.36(+4.80%)
Apr 20, 2009 7.827 7.977 7.389 7.427 18,775,132 -0.77(-9.39%)
Apr 17, 2009 7.752 8.278 7.696 8.196 18,747,408 +0.36(+4.63%)
Apr 16, 2009 7.320 7.996 7.153 7.833 18,980,924 +0.60(+8.30%)
Apr 15, 2009 7.433 7.495 7.020 7.233 28,136,444 -0.27(-3.59%)
Apr 14, 2009 7.621 7.796 7.383 7.502 29,143,690 -0.59(-7.27%)
Apr 13, 2009 7.352 8.196 7.220 8.090 31,530,766 +0.66(+8.84%)
Apr 09, 2009 6.576 7.433 6.569 7.433 43,710,260 +0.98(+15.12%)
Apr 08, 2009 6.125 6.488 6.100 6.457 18,434,082 +0.39(+6.39%)
Apr 07, 2009 6.088 6.128 5.947 6.069 13,076,202 -0.16(-2.51%)
Apr 06, 2009 6.432 6.444 6.006 6.225 18,302,826 -0.26(-3.96%)
Apr 03, 2009 6.257 6.526 6.132 6.482 22,675,504 +0.11(+1.77%)
Apr 02, 2009 5.837 6.569 5.706 6.369 24,839,016 +0.72(+12.74%)
Apr 01, 2009 5.224 5.770 5.224 5.650 22,562,426 +0.08(+1.46%)
Mar 31, 2009 5.637 5.681 5.243 5.568 19,181,656 -0.01(-0.11%)
Mar 30, 2009 5.900 5.900 5.418 5.575 17,770,574 -0.47(-7.76%)
Mar 26, 2009 5.625 6.125 5.625 6.044 19,298,682 +0.56(+10.15%)
Mar 25, 2009 5.719 5.931 5.212 5.487 27,216,388 -0.19(-3.31%)
Mar 24, 2009 5.456 5.947 5.381 5.675 26,298,174 +0.13(+2.37%)
Mar 23, 2009 5.318 5.568 5.299 5.543 20,949,422 +0.54(+10.75%)
Mar 20, 2009 5.493 5.543 4.918 5.005 20,032,230 -0.58(-10.31%)
Mar 19, 2009 5.750 5.781 5.425 5.581 20,088,740 -0.11(-1.87%)
Mar 18, 2009 5.049 5.794 5.049 5.687 29,658,482 +0.46(+8.86%)
Mar 17, 2009 4.980 5.262 4.818 5.224 17,642,690 +0.28(+5.56%)
Mar 16, 2009 5.299 5.393 4.943 4.949 11,709,845 -0.26(-5.04%)
Mar 13, 2009 5.137 5.343 4.952 5.212 0 +0.01(+0.12%)
Mar 12, 2009 4.905 5.293 4.749 5.206 24,179,326 +0.29(+5.99%)
Mar 11, 2009 4.655 5.037 4.580 4.911 25,685,310 +0.31(+6.66%)
Mar 10, 2009 4.380 4.743 4.355 4.605 27,720,714 +0.35(+8.24%)
Mar 09, 2009 4.267 4.605 4.173 4.255 19,630,224 -0.09(-2.02%)
Mar 06, 2009 4.411 4.661 4.161 4.342 0 +0.23(+5.47%)
Mar 05, 2009 4.455 4.524 3.923 4.117 27,864,484 -0.48(-10.48%)
Mar 04, 2009 4.680 4.736 4.430 4.599 18,614,482 -0.01(-0.27%)
Mar 02, 2009 4.736 4.980 4.586 4.611 22,870,266 -0.31(-6.35%)
Feb 27, 2009 4.768 5.080 4.642 4.924 0 +0.02(+0.38%)
Feb 26, 2009 5.137 5.249 4.861 4.905 12,590,472 -0.16(-3.21%)
Feb 25, 2009 5.155 5.268 4.667 5.068 29,193,220 -0.12(-2.29%)
Feb 24, 2009 4.699 5.274 4.567 5.187 37,235,808 +0.56(+12.03%)
Feb 23, 2009 5.005 5.005 4.599 4.630 24,579,558 -0.29(-5.85%)
Feb 20, 2009 4.724 5.005 4.599 4.918 26,098,712 +0.13(+2.61%)
Feb 19, 2009 5.074 5.224 4.755 4.793 19,512,824 -0.14(-2.92%)
Feb 18, 2009 5.112 5.174 4.830 4.936 20,423,108 -0.12(-2.35%)
Feb 17, 2009 5.043 5.281 4.993 5.055 20,818,812 -0.34(-6.37%)
Feb 13, 2009 5.537 5.612 5.180 5.399 20,162,172 -0.05(-0.92%)
Feb 12, 2009 5.281 5.475 5.068 5.450 24,589,214 +0.13(+2.47%)
Feb 11, 2009 5.550 5.750 5.168 5.318 20,242,640 -0.18(-3.19%)
Feb 10, 2009 5.850 5.956 5.450 5.493 14,781,692 -0.43(-7.19%)
Feb 09, 2009 6.069 6.163 5.734 5.919 12,974,483 -0.15(-2.47%)
Feb 06, 2009 5.543 6.200 5.481 6.069 26,475,066 +0.59(+10.86%)
Feb 05, 2009 5.425 5.625 5.237 5.475 28,772,766 +0.27(+5.17%)
Feb 04, 2009 5.456 5.506 5.068 5.206 26,478,538 -0.32(-5.78%)
Feb 03, 2009 5.262 5.637 5.087 5.525 33,037,260 +0.15(+2.79%)
Feb 02, 2009 5.443 5.938 4.692 5.374 68,377,872 -0.23(-4.02%)
Jan 30, 2009 5.919 6.000 5.443 5.600 0 -0.29(-4.89%)
Jan 29, 2009 6.157 6.250 5.869 5.888 15,682,555 -0.39(-6.27%)
Jan 28, 2009 6.113 6.413 6.106 6.282 14,552,902 +0.29(+4.91%)
Jan 27, 2009 5.994 6.225 5.825 5.988 13,844,049 -0.10(-1.64%)
Jan 26, 2009 6.038 6.319 5.938 6.088 12,741,030 +0.05(+0.83%)
Jan 23, 2009 5.637 6.213 5.637 6.038 16,219,008 +0.16(+2.77%)
Jan 22, 2009 5.938 6.269 5.712 5.875 22,042,964 +0.08(+1.40%)
Jan 21, 2009 5.593 5.806 5.399 5.794 13,136,395 +0.33(+6.07%)
Jan 20, 2009 6.106 6.200 5.343 5.462 14,161,561 -0.64(-10.55%)
Jan 16, 2009 6.288 6.313 5.831 6.106 15,383,984 +0.01(+0.21%)
Jan 15, 2009 5.931 6.344 5.593 6.094 20,074,732 +0.17(+2.85%)
Jan 14, 2009 6.144 6.150 5.775 5.925 19,209,246 -0.36(-5.77%)
Jan 13, 2009 6.182 6.476 6.100 6.288 15,790,055 +0.08(+1.21%)
Jan 12, 2009 6.294 6.588 6.100 6.213 14,424,346 -0.23(-3.59%)
Jan 09, 2009 6.763 7.014 6.332 6.444 20,289,388 -0.39(-5.76%)
Jan 08, 2009 6.845 7.295 6.720 6.839 24,385,790 -0.24(-3.36%)
Jan 07, 2009 7.164 7.364 6.920 7.076 19,917,076 -0.24(-3.25%)
Jan 06, 2009 7.314 7.464 7.133 7.314 18,965,036 +0.02(+0.26%)
Jan 05, 2009 6.757 7.464 6.645 7.295 24,758,082 +0.43(+6.19%)
Jan 02, 2009 6.532 6.951 6.338 6.870 0 +0.39(+6.09%)
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.