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

Glatfelter (NY: GLT )

1.440 +0.010 (+0.70%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 1, 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 (%)
Nov 30, 2010 8.985 9.028 8.848 8.942 302,743 -0.22(-2.35%)
Nov 29, 2010 9.222 9.222 8.956 9.158 167,636 -0.12(-1.32%)
Nov 26, 2010 9.301 9.409 9.258 9.280 48,795 -0.08(-0.84%)
Nov 24, 2010 9.186 9.359 9.359 9.359 177,667 +0.27(+3.01%)
Nov 23, 2010 9.150 9.193 9.014 9.086 202,160 -0.18(-1.94%)
Nov 22, 2010 9.237 9.316 9.100 9.265 191,212 +0.01(+0.16%)
Nov 19, 2010 9.179 9.323 9.035 9.251 283,906 +0.04(+0.39%)
Nov 18, 2010 9.251 9.373 9.172 9.215 274,199 +0.12(+1.34%)
Nov 17, 2010 9.057 9.143 8.985 9.093 145,997 +0.07(+0.80%)
Nov 16, 2010 9.007 9.064 8.899 9.021 275,807 -0.04(-0.48%)
Nov 15, 2010 9.114 9.158 8.971 9.064 178,709 +0.00(+0.00%)
Nov 12, 2010 9.021 9.143 8.971 9.064 264,765 -0.06(-0.71%)
Nov 11, 2010 8.834 9.165 8.834 9.129 229,521 +0.16(+1.76%)
Nov 10, 2010 8.920 8.985 8.769 8.971 164,786 +0.09(+0.97%)
Nov 09, 2010 9.078 9.143 8.812 8.884 162,868 -0.18(-1.98%)
Nov 08, 2010 8.999 9.150 8.935 9.064 208,667 +0.02(+0.24%)
Nov 05, 2010 8.927 9.064 8.927 9.042 282,760 +0.12(+1.37%)
Nov 04, 2010 8.942 9.021 8.848 8.920 526,056 +0.06(+0.73%)
Nov 03, 2010 8.906 8.985 8.676 8.856 141,561 -0.06(-0.65%)
Nov 02, 2010 9.057 9.114 8.798 8.913 270,275 +0.01(+0.16%)
Nov 01, 2010 8.985 9.071 8.805 8.899 212,874 -0.04(-0.48%)
Oct 29, 2010 8.762 8.971 8.748 8.942 262,725 +0.18(+2.05%)
Oct 28, 2010 8.841 8.892 8.676 8.762 274,318 +0.00(+0.00%)
Oct 27, 2010 8.805 8.906 8.676 8.762 264,858 -0.25(-2.79%)
Oct 25, 2010 8.920 9.093 8.920 9.014 145,634 +0.14(+1.62%)
Oct 22, 2010 8.971 8.978 8.798 8.870 111,914 -0.09(-0.96%)
Oct 21, 2010 9.086 9.122 8.755 8.956 270,867 -0.05(-0.56%)
Oct 20, 2010 9.071 9.179 8.935 9.007 325,698 -0.01(-0.08%)
Oct 19, 2010 9.014 9.193 8.899 9.014 376,777 -0.17(-1.80%)
Oct 18, 2010 8.935 9.193 8.841 9.179 193,613 +0.30(+3.40%)
Oct 15, 2010 8.935 8.999 8.705 8.877 350,778 +0.06(+0.73%)
Oct 14, 2010 8.884 8.935 8.697 8.812 154,837 -0.06(-0.65%)
Oct 13, 2010 8.647 8.963 8.561 8.870 259,929 +0.29(+3.35%)
Oct 12, 2010 8.705 8.705 8.467 8.582 477,443 -0.17(-1.89%)
Oct 11, 2010 8.798 8.848 8.683 8.748 130,680 -0.05(-0.57%)
Oct 08, 2010 8.798 8.848 8.662 8.798 232,489 +0.12(+1.32%)
Oct 07, 2010 9.114 9.150 8.676 8.683 1,260 -0.39(-4.28%)
Oct 06, 2010 8.899 9.078 8.848 9.071 248,168 +0.18(+2.02%)
Oct 05, 2010 8.432 8.913 8.432 8.892 357,684 +0.53(+6.36%)
Oct 04, 2010 8.654 8.762 8.352 8.360 252,042 -0.38(-4.36%)
Oct 01, 2010 8.741 8.820 8.647 8.741 147,341 +0.06(+0.72%)
Sep 30, 2010 8.678 8.819 8.526 8.678 9,132 +0.02(+0.19%)
Sep 29, 2010 8.533 8.690 8.476 8.662 211,473 +0.07(+0.83%)
Sep 28, 2010 8.433 8.597 8.148 8.590 599 +0.21(+2.47%)
Sep 27, 2010 8.355 8.448 8.205 8.383 196,786 +0.01(+0.09%)
Sep 24, 2010 8.134 8.376 8.084 8.376 250,449 +0.36(+4.45%)
Sep 23, 2010 8.369 8.419 7.970 8.020 2,482 -0.43(-5.07%)
Sep 22, 2010 8.569 8.655 8.362 8.448 144,804 -0.13(-1.50%)
Sep 21, 2010 8.640 8.769 8.540 8.576 329,043 -0.03(-0.33%)
Sep 20, 2010 8.312 8.619 8.084 8.605 332,042 +0.31(+3.79%)
Sep 17, 2010 8.291 8.433 8.048 8.291 580,711 +0.21(+2.56%)
Sep 15, 2010 7.805 8.141 7.770 8.084 205,404 +0.22(+2.81%)
Sep 14, 2010 8.148 8.148 7.805 7.863 280,687 -0.34(-4.17%)
Sep 13, 2010 8.084 8.234 8.034 8.205 250,639 +0.22(+2.77%)
Sep 10, 2010 8.005 8.091 7.877 7.984 138,662 +0.03(+0.36%)
Sep 09, 2010 7.905 7.977 7.784 7.955 158,361 +0.19(+2.48%)
Sep 08, 2010 7.991 8.048 7.748 7.763 213,441 -0.19(-2.33%)
Sep 07, 2010 8.205 8.205 7.927 7.948 2,021 -0.26(-3.21%)
Sep 03, 2010 8.084 8.219 7.970 8.212 275,375 +0.24(+2.95%)
Sep 02, 2010 7.770 7.991 7.634 7.977 1,004 +0.15(+1.91%)
Sep 01, 2010 7.434 7.841 7.392 7.827 382,773 +0.49(+6.61%)
Aug 31, 2010 7.335 7.370 7.192 7.342 1,962 +0.12(+1.68%)
Aug 30, 2010 7.456 7.456 7.206 7.220 628,084 -0.30(-3.98%)
Aug 27, 2010 7.520 7.534 7.277 7.520 402,185 +0.09(+1.25%)
Aug 26, 2010 7.534 7.634 7.356 7.427 1,415 -0.10(-1.33%)
Aug 25, 2010 7.413 7.627 7.333 7.527 1,401 +0.04(+0.48%)
Aug 24, 2010 7.599 7.656 7.492 7.492 5,696 -0.25(-3.23%)
Aug 23, 2010 8.141 8.184 7.720 7.741 358,862 -0.36(-4.41%)
Aug 20, 2010 8.041 8.127 7.920 8.098 282,512 +0.02(+0.27%)
Aug 19, 2010 8.312 8.348 7.977 8.077 4,895 -0.24(-2.92%)
Aug 18, 2010 8.526 8.526 8.284 8.319 22,066 -0.19(-2.26%)
Aug 17, 2010 8.383 8.658 8.362 8.512 3,379 +0.25(+3.02%)
Aug 16, 2010 8.234 8.512 8.198 8.262 415,991 -0.05(-0.60%)
Aug 13, 2010 8.312 8.398 8.241 8.312 216,276 -0.07(-0.85%)
Aug 12, 2010 8.319 8.519 8.291 8.383 324,128 -0.11(-1.34%)
Aug 11, 2010 8.483 8.612 8.405 8.498 6,136 -0.17(-1.98%)
Aug 10, 2010 8.526 8.801 8.319 8.669 2,616 +0.08(+0.91%)
Aug 09, 2010 8.348 8.612 8.348 8.590 227,164 +0.29(+3.53%)
Aug 06, 2010 8.298 8.341 8.077 8.298 257,526 -0.01(-0.09%)
Aug 05, 2010 8.333 8.440 8.212 8.305 192,211 -0.12(-1.44%)
Aug 04, 2010 8.498 8.583 8.362 8.426 315,949 -0.05(-0.59%)
Aug 03, 2010 8.298 9.026 8.241 8.476 372,381 +0.27(+3.30%)
Aug 02, 2010 8.241 8.391 8.034 8.205 497,876 +0.05(+0.61%)
Jul 30, 2010 8.155 8.455 8.148 8.155 459,679 -0.23(-2.72%)
Jul 29, 2010 8.455 8.576 8.341 8.383 245,095 -0.02(-0.25%)
Jul 28, 2010 8.405 8.676 8.369 8.405 2,273 -0.28(-3.20%)
Jul 27, 2010 8.804 8.840 8.583 8.683 198,888 -0.04(-0.49%)
Jul 26, 2010 8.512 8.747 8.439 8.726 307,358 +0.22(+2.60%)
Jul 23, 2010 8.141 8.583 8.134 8.505 253,068 +0.31(+3.74%)
Jul 22, 2010 7.912 8.241 7.912 8.198 292,655 +0.43(+5.51%)
Jul 21, 2010 8.341 8.341 7.763 7.770 329,266 -0.49(-5.88%)
Jul 20, 2010 7.984 8.262 7.920 8.255 324,444 +0.15(+1.85%)
Jul 19, 2010 7.998 8.162 7.927 8.105 384,257 +0.11(+1.43%)
Jul 16, 2010 7.991 8.155 7.927 7.991 452,192 -0.19(-2.35%)
Jul 15, 2010 8.055 8.212 7.948 8.184 384,907 +0.14(+1.77%)
Jul 14, 2010 8.069 8.134 7.948 8.041 196,096 -0.09(-1.14%)
Jul 13, 2010 8.134 8.169 7.748 8.134 5,558 +0.51(+6.74%)
Jul 12, 2010 7.713 7.820 7.527 7.620 119,409 -0.14(-1.84%)
Jul 09, 2010 7.763 7.770 7.591 7.763 182,230 +0.16(+2.16%)
Jul 08, 2010 7.599 7.634 7.434 7.599 1,688 +0.09(+1.24%)
Jul 07, 2010 7.449 7.549 7.377 7.506 440,947 +0.11(+1.45%)
Jul 06, 2010 7.399 7.877 7.349 7.399 2,842 -0.23(-2.99%)
Jul 02, 2010 7.627 7.756 7.470 7.627 244,807 -0.06(-0.74%)
Jul 01, 2010 7.663 7.720 7.299 7.684 470,328 +0.01(+0.09%)
Jun 30, 2010 7.677 8.024 7.613 7.677 8,595 -0.11(-1.45%)
Jun 29, 2010 7.882 7.882 7.677 7.790 420,876 -0.19(-2.39%)
Jun 25, 2010 7.981 8.087 7.677 7.981 559,142 +0.23(+2.92%)
Jun 24, 2010 7.755 8.109 7.741 7.755 361,613 -0.43(-5.27%)
Jun 23, 2010 8.229 8.271 8.045 8.186 256,729 -0.03(-0.34%)
Jun 22, 2010 8.215 8.547 8.201 8.215 1,649 -0.20(-2.35%)
Jun 21, 2010 8.484 8.569 8.328 8.413 412,560 +0.05(+0.59%)
Jun 18, 2010 8.363 8.498 8.300 8.363 459,863 +0.06(+0.68%)
Jun 17, 2010 8.307 8.406 8.172 8.307 240,990 -0.01(-0.09%)
Jun 16, 2010 8.370 8.420 8.243 8.314 345,802 -0.16(-1.84%)
Jun 15, 2010 8.470 8.491 8.017 8.470 2,866 +0.47(+5.93%)
Jun 14, 2010 8.130 8.236 7.974 7.995 448,585 -0.04(-0.44%)
Jun 11, 2010 7.804 8.123 7.797 8.031 301,611 +0.11(+1.43%)
Jun 10, 2010 7.918 7.925 7.670 7.918 2,662 +0.30(+4.00%)
Jun 09, 2010 7.762 7.827 7.514 7.613 641,603 -0.08(-1.01%)
Jun 08, 2010 7.677 7.797 7.543 7.691 785,129 +0.03(+0.37%)
Jun 07, 2010 7.656 7.868 7.635 7.663 844,885 +0.02(+0.28%)
Jun 04, 2010 7.642 7.819 7.585 7.642 782,075 -0.21(-2.61%)
Jun 03, 2010 7.847 7.974 7.670 7.847 685,712 +0.04(+0.45%)
Jun 02, 2010 7.811 7.833 7.528 7.811 519,933 +0.25(+3.37%)
Jun 01, 2010 7.557 8.179 7.550 7.557 2,324 -0.65(-7.93%)
May 28, 2010 8.208 8.427 8.052 8.208 281,583 -0.17(-2.03%)
May 27, 2010 8.236 8.392 8.111 8.378 426,713 +0.34(+4.23%)
May 26, 2010 8.038 8.491 8.003 8.038 2,331 -0.07(-0.87%)
May 25, 2010 8.024 8.158 7.687 8.109 476,287 -0.13(-1.63%)
May 24, 2010 8.243 8.498 8.165 8.243 400,355 -0.04(-0.43%)
May 21, 2010 8.073 8.470 7.974 8.278 677,378 +0.06(+0.69%)
May 20, 2010 8.335 8.519 8.186 8.222 762,186 -0.74(-8.29%)
May 19, 2010 9.142 9.205 8.788 8.965 597,698 -0.21(-2.24%)
May 18, 2010 9.340 9.439 9.071 9.170 452,650 -0.08(-0.84%)
May 17, 2010 9.418 9.538 9.071 9.248 462,025 -0.09(-0.98%)
May 14, 2010 9.340 9.361 9.128 9.340 521,314 +0.00(+0.00%)
May 13, 2010 9.715 9.779 9.290 9.340 305,263 -0.44(-4.49%)
May 12, 2010 9.453 9.828 9.341 9.779 424,027 +0.33(+3.52%)
May 11, 2010 9.411 9.616 9.368 9.446 352,336 -0.21(-2.13%)
May 10, 2010 9.382 9.672 9.354 9.651 410,837 +0.52(+5.74%)
May 07, 2010 9.425 9.580 8.915 9.128 461,480 -0.38(-4.02%)
May 06, 2010 9.672 9.941 8.823 9.510 776,394 -0.07(-0.74%)
May 05, 2010 9.665 9.970 9.524 9.580 625,849 -0.04(-0.44%)
May 04, 2010 10.34 10.49 9.510 9.623 737,149 -0.96(-9.03%)
May 03, 2010 10.39 10.63 10.33 10.58 390,993 +0.18(+1.77%)
Apr 30, 2010 10.73 10.73 10.38 10.39 326,447 -0.29(-2.72%)
Apr 29, 2010 10.49 10.77 10.45 10.68 291,110 +0.30(+2.93%)
Apr 28, 2010 10.35 10.46 10.26 10.38 185,831 +0.06(+0.62%)
Apr 27, 2010 10.53 10.64 10.27 10.32 302,300 -0.22(-2.08%)
Apr 26, 2010 10.71 10.80 10.53 10.54 304,586 -0.26(-2.42%)
Apr 23, 2010 10.84 10.84 10.66 10.80 310,945 -0.02(-0.20%)
Apr 22, 2010 10.70 10.85 10.59 10.82 242,394 -0.08(-0.78%)
Apr 21, 2010 10.93 10.96 10.74 10.90 269,193 -0.05(-0.45%)
Apr 20, 2010 10.73 10.96 10.72 10.95 382,822 +0.23(+2.11%)
Apr 19, 2010 10.62 10.78 10.52 10.73 399,170 +0.11(+1.07%)
Apr 16, 2010 10.61 10.65 10.44 10.61 576,365 +0.07(+0.67%)
Apr 15, 2010 10.44 10.63 10.44 10.54 502,054 +0.11(+1.02%)
Apr 14, 2010 10.24 10.61 10.20 10.44 389,435 +0.24(+2.36%)
Apr 13, 2010 10.27 10.29 10.14 10.20 230,713 -0.08(-0.83%)
Apr 12, 2010 10.18 10.29 10.08 10.28 298,752 +0.19(+1.89%)
Apr 09, 2010 10.18 10.18 9.962 10.09 259,472 -0.06(-0.63%)
Apr 08, 2010 10.09 10.25 10.03 10.15 580,753 +0.00(+0.00%)
Apr 07, 2010 10.15 10.35 10.13 10.15 583,984 -0.07(-0.69%)
Apr 06, 2010 10.26 10.33 10.16 10.22 348,529 -0.06(-0.62%)
Apr 05, 2010 10.28 10.38 10.20 10.29 279,169 +0.05(+0.48%)
Apr 01, 2010 10.34 10.24 10.24 10.24 327,038 -0.01(-0.14%)
Mar 31, 2010 10.23 10.51 10.19 10.25 371,337 +0.01(+0.14%)
Mar 30, 2010 10.01 10.34 9.964 10.24 537,119 +0.27(+2.68%)
Mar 29, 2010 10.01 10.12 9.901 9.971 242,195 +0.02(+0.21%)
Mar 26, 2010 10.06 10.28 9.845 9.950 393,312 -0.07(-0.70%)
Mar 25, 2010 10.19 10.30 10.02 10.02 356,642 -0.12(-1.18%)
Mar 24, 2010 10.36 10.42 10.03 10.14 365,674 -0.30(-2.83%)
Mar 23, 2010 10.44 10.54 10.26 10.44 307,584 -0.03(-0.27%)
Mar 22, 2010 10.39 10.58 10.28 10.46 377,639 +0.00(+0.00%)
Mar 19, 2010 10.45 10.48 10.13 10.46 476,948 +0.08(+0.74%)
Mar 18, 2010 10.14 10.41 10.14 10.39 258,156 +0.20(+1.93%)
Mar 17, 2010 10.17 10.36 10.17 10.19 320,380 +0.03(+0.28%)
Mar 16, 2010 10.25 10.25 10.07 10.16 270,517 -0.08(-0.76%)
Mar 15, 2010 10.22 10.27 10.17 10.24 347,775 +0.03(+0.28%)
Mar 12, 2010 10.46 10.48 10.09 10.21 391,061 -0.17(-1.63%)
Mar 11, 2010 10.30 10.39 10.19 10.38 187,030 +0.04(+0.41%)
Mar 10, 2010 10.24 10.48 10.24 10.34 226,865 +0.07(+0.68%)
Mar 09, 2010 10.34 10.42 10.18 10.27 293,538 -0.08(-0.81%)
Mar 08, 2010 10.27 10.53 10.25 10.35 420,415 +0.11(+1.10%)
Mar 05, 2010 9.662 10.24 9.662 10.24 409,767 +0.68(+7.14%)
Mar 04, 2010 9.809 9.886 9.338 9.556 415,621 -0.25(-2.58%)
Mar 03, 2010 10.04 10.10 9.809 9.809 250,409 -0.17(-1.69%)
Mar 02, 2010 9.978 10.01 9.817 9.978 292,329 +0.06(+0.64%)
Mar 01, 2010 9.627 10.03 9.493 9.915 393,493 +0.42(+4.44%)
Feb 26, 2010 9.929 9.934 9.479 9.493 214,458 -0.40(-4.05%)
Feb 25, 2010 9.774 9.999 9.718 9.894 260,672 +0.04(+0.36%)
Feb 24, 2010 9.866 10.06 9.767 9.859 125,333 -0.01(-0.07%)
Feb 23, 2010 9.908 10.04 9.774 9.866 218,369 -0.03(-0.28%)
Feb 22, 2010 9.978 10.01 9.739 9.894 251,195 -0.08(-0.85%)
Feb 19, 2010 9.866 10.15 9.802 9.978 284,947 +0.11(+1.14%)
Feb 18, 2010 9.373 9.873 9.373 9.866 265,826 +0.46(+4.94%)
Feb 17, 2010 9.711 9.971 9.395 9.402 469,674 -0.25(-2.62%)
Feb 16, 2010 9.310 9.669 9.177 9.655 271,418 +0.37(+4.02%)
Feb 12, 2010 9.163 9.282 9.282 9.282 383,396 +0.00(+0.00%)
Feb 11, 2010 9.212 9.563 9.163 9.282 556,220 +0.06(+0.69%)
Feb 10, 2010 9.381 9.479 9.148 9.219 248,448 -0.16(-1.72%)
Feb 09, 2010 9.268 9.493 9.170 9.381 338,667 +0.24(+2.62%)
Feb 08, 2010 9.191 9.352 9.141 9.141 198,795 -0.06(-0.69%)
Feb 05, 2010 9.268 9.268 8.895 9.205 367,059 -0.01(-0.15%)
Feb 04, 2010 9.662 9.662 9.205 9.219 270,803 -0.51(-5.21%)
Feb 03, 2010 9.704 9.824 9.589 9.725 257,667 -0.04(-0.43%)
Feb 02, 2010 9.732 9.929 9.690 9.767 359,245 +0.01(+0.14%)
Feb 01, 2010 9.739 9.781 9.563 9.753 363,221 +0.05(+0.51%)
Jan 29, 2010 9.493 9.866 9.437 9.704 764,438 +0.28(+2.99%)
Jan 28, 2010 9.514 9.514 9.057 9.423 581,879 -0.04(-0.45%)
Jan 27, 2010 9.254 9.514 9.191 9.465 241,562 +0.18(+1.89%)
Jan 26, 2010 9.331 9.535 9.173 9.289 296,225 -0.10(-1.05%)
Jan 25, 2010 9.359 9.486 9.310 9.388 266,154 +0.13(+1.37%)
Jan 22, 2010 9.261 9.528 9.148 9.261 289,593 -0.04(-0.38%)
Jan 21, 2010 9.725 9.748 9.148 9.296 363,265 -0.37(-3.85%)
Jan 20, 2010 9.943 9.943 9.591 9.669 239,489 -0.34(-3.37%)
Jan 19, 2010 9.852 10.07 9.845 10.01 294,383 +0.20(+2.08%)
Jan 15, 2010 9.943 9.802 9.802 9.802 422,646 -0.16(-1.62%)
Jan 14, 2010 10.01 10.10 9.929 9.964 353,735 -0.01(-0.14%)
Jan 13, 2010 9.817 10.25 9.760 9.978 529,030 +0.18(+1.79%)
Jan 12, 2010 9.669 9.883 9.599 9.802 573,635 +0.08(+0.87%)
Jan 11, 2010 9.669 9.802 9.486 9.718 528,801 +0.14(+1.47%)
Jan 08, 2010 9.268 9.669 9.268 9.577 322,883 +0.28(+3.03%)
Jan 07, 2010 9.317 9.486 9.113 9.296 490,736 +0.00(+0.00%)
Jan 06, 2010 9.324 9.788 9.261 9.296 718,612 +0.03(+0.30%)
Jan 05, 2010 9.001 9.838 8.874 9.268 781,028 +0.35(+3.94%)
Jan 04, 2010 8.663 8.952 8.663 8.916 445,499 +0.37(+4.36%)
Dec 31, 2009 8.727 8.544 8.544 8.544 108,647 -0.21(-2.41%)
Dec 30, 2009 8.741 8.797 8.642 8.755 163,139 +0.00(+0.00%)
Dec 29, 2009 8.846 8.846 8.720 8.755 137,323 -0.05(-0.56%)
Dec 28, 2009 8.790 8.818 8.698 8.804 180,418 +0.07(+0.81%)
Dec 24, 2009 8.804 8.804 8.720 8.734 56,646 -0.02(-0.24%)
Dec 23, 2009 8.607 8.790 8.502 8.755 254,962 +0.23(+2.64%)
Dec 22, 2009 8.537 8.607 8.452 8.530 251,325 +0.04(+0.41%)
Dec 21, 2009 8.431 8.635 8.368 8.495 279,094 +0.14(+1.68%)
Dec 18, 2009 8.495 8.586 8.312 8.354 1,263,254 -0.13(-1.57%)
Dec 17, 2009 8.544 8.649 8.403 8.487 370,311 -0.06(-0.66%)
Dec 16, 2009 8.558 8.642 8.498 8.544 242,221 +0.10(+1.17%)
Dec 15, 2009 8.656 8.691 8.417 8.445 368,426 -0.24(-2.75%)
Dec 14, 2009 8.670 8.741 8.635 8.684 183,536 +0.08(+0.98%)
Dec 11, 2009 8.516 8.614 8.410 8.600 149,251 +0.12(+1.41%)
Dec 10, 2009 8.551 8.614 8.431 8.480 241,849 -0.04(-0.50%)
Dec 09, 2009 8.544 8.579 8.417 8.523 376,294 +0.01(+0.17%)
Dec 08, 2009 8.403 8.734 8.333 8.509 496,051 +0.07(+0.83%)
Dec 07, 2009 8.333 8.670 8.319 8.438 450,866 +0.14(+1.69%)
Dec 04, 2009 8.059 8.326 7.974 8.298 498,918 +0.47(+6.02%)
Dec 03, 2009 7.770 8.073 7.770 7.826 385,883 +0.08(+1.00%)
Dec 02, 2009 7.777 7.841 7.679 7.749 317,623 +0.00(+0.00%)
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.