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

Gold Fields Ltd ADR (NY: GFI )

16.94 +0.48 (+2.92%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2010 9.970 10.04 9.819 10.02 6,527,928 +0.07(+0.66%)
Sep 29, 2010 9.858 10.02 9.832 9.956 6,553,956 +0.03(+0.33%)
Sep 28, 2010 9.720 9.950 9.681 9.924 131,240 +0.17(+1.75%)
Sep 27, 2010 9.871 9.890 9.753 9.753 3,573,413 -0.13(-1.33%)
Sep 24, 2010 9.937 9.937 9.727 9.884 5,923,546 +0.11(+1.07%)
Sep 23, 2010 9.937 9.956 9.727 9.779 8,106,258 -0.29(-2.87%)
Sep 22, 2010 10.04 10.18 9.917 10.07 8,267,421 +0.12(+1.19%)
Sep 21, 2010 9.878 10.00 9.697 9.950 8,533,398 +0.07(+0.73%)
Sep 20, 2010 9.812 9.970 9.792 9.878 6,209,492 +0.14(+1.48%)
Sep 17, 2010 9.733 9.970 9.674 9.733 14,548,108 -0.30(-3.01%)
Sep 15, 2010 10.07 10.15 9.950 10.04 9,884,604 -0.02(-0.20%)
Sep 14, 2010 9.996 10.40 9.989 10.05 3,047 +0.23(+2.34%)
Sep 13, 2010 9.812 9.878 9.746 9.825 5,758,310 +0.16(+1.70%)
Sep 10, 2010 9.635 9.746 9.550 9.661 4,408,198 +0.08(+0.82%)
Sep 09, 2010 9.812 9.812 9.530 9.582 6,658,799 -0.09(-0.88%)
Sep 08, 2010 9.740 9.805 9.661 9.668 5,366,534 -0.03(-0.34%)
Sep 07, 2010 9.674 9.740 9.589 9.700 4,540,465 +0.09(+0.89%)
Sep 03, 2010 9.497 9.641 9.464 9.615 4,700,298 +0.10(+1.03%)
Sep 02, 2010 9.484 9.550 9.366 9.517 1,452 +0.20(+2.18%)
Sep 01, 2010 9.399 9.425 9.241 9.313 6,227,180 +0.11(+1.14%)
Aug 31, 2010 9.208 9.471 9.195 9.208 304 -0.17(-1.82%)
Aug 30, 2010 9.399 9.431 9.287 9.379 3,326,840 -0.07(-0.69%)
Aug 27, 2010 9.264 9.444 9.175 9.444 9,796,511 +0.08(+0.84%)
Aug 26, 2010 9.175 9.399 9.175 9.366 5,841,511 +0.18(+1.93%)
Aug 25, 2010 9.005 9.189 8.992 9.189 6,046,168 +0.19(+2.15%)
Aug 24, 2010 9.002 9.184 8.904 8.995 5,875,795 -0.18(-1.92%)
Aug 23, 2010 9.204 9.269 9.158 9.171 4,628,610 -0.04(-0.42%)
Aug 20, 2010 9.211 9.217 9.126 9.211 3,781,251 -0.10(-1.12%)
Aug 19, 2010 9.256 9.341 9.191 9.315 6,436,925 +0.03(+0.28%)
Aug 18, 2010 9.139 9.295 9.093 9.289 5,763,973 +0.01(+0.14%)
Aug 17, 2010 9.217 9.315 9.184 9.276 4,578,669 +0.03(+0.35%)
Aug 16, 2010 9.171 9.282 9.119 9.243 4,450,540 +0.14(+1.58%)
Aug 13, 2010 9.100 9.256 9.028 9.100 3,387,970 -0.18(-1.90%)
Aug 12, 2010 9.224 9.347 9.191 9.276 2,761 +0.01(+0.14%)
Aug 11, 2010 9.295 9.380 9.171 9.263 5,768,694 +0.22(+2.45%)
Aug 10, 2010 9.041 9.354 9.002 9.041 613 -0.14(-1.49%)
Aug 09, 2010 9.028 9.184 8.976 9.178 3,658,965 +0.10(+1.08%)
Aug 06, 2010 9.080 9.250 9.035 9.080 7,684,550 -0.03(-0.36%)
Aug 05, 2010 9.224 9.224 9.087 9.113 5,667,866 -0.10(-1.13%)
Aug 04, 2010 9.224 9.263 9.165 9.217 8,121,289 +0.18(+1.95%)
Aug 03, 2010 8.911 9.093 8.891 9.041 7,450,283 +0.28(+3.20%)
Aug 02, 2010 8.878 8.930 8.689 8.761 3,216,363 -0.06(-0.67%)
Jul 30, 2010 8.819 8.839 8.565 8.819 4,835,231 +0.31(+3.68%)
Jul 29, 2010 8.500 8.604 8.461 8.507 4,008,013 -0.03(-0.31%)
Jul 28, 2010 8.415 8.546 8.396 8.533 5,989,643 +0.10(+1.24%)
Jul 27, 2010 8.500 8.546 8.344 8.428 7,769,978 -0.09(-1.07%)
Jul 26, 2010 8.565 8.604 8.441 8.520 3,269,445 -0.03(-0.31%)
Jul 23, 2010 8.572 8.617 8.454 8.546 4,825,408 +0.02(+0.23%)
Jul 22, 2010 8.402 8.565 8.370 8.526 613 +0.31(+3.81%)
Jul 21, 2010 8.304 8.409 8.174 8.213 6,223,543 -0.08(-0.94%)
Jul 20, 2010 8.037 8.298 8.031 8.291 4,990,843 +0.14(+1.76%)
Jul 19, 2010 8.337 8.379 8.083 8.148 7,405,614 -0.29(-3.47%)
Jul 16, 2010 8.441 8.598 8.441 8.441 4,920,978 -0.26(-3.00%)
Jul 15, 2010 8.806 8.806 8.637 8.702 4,247,396 +0.04(+0.45%)
Jul 14, 2010 8.656 8.754 8.559 8.663 3,840,395 +0.06(+0.68%)
Jul 13, 2010 8.735 8.800 8.585 8.604 3,946,593 +0.01(+0.08%)
Jul 12, 2010 8.520 8.630 8.507 8.598 3,228,713 +0.05(+0.53%)
Jul 09, 2010 8.552 8.626 8.467 8.552 4,312,177 +0.12(+1.39%)
Jul 08, 2010 8.578 8.604 8.350 8.435 5,466,607 -0.14(-1.60%)
Jul 07, 2010 8.441 8.585 8.350 8.572 5,422,569 +0.29(+3.46%)
Jul 06, 2010 8.507 8.513 8.226 8.285 6,113,950 -0.08(-0.94%)
Jul 02, 2010 8.363 8.559 8.357 8.363 9,442,247 +0.03(+0.31%)
Jul 01, 2010 8.650 8.696 8.181 8.337 8,996,838 -0.38(-4.34%)
Jun 30, 2010 8.767 8.940 8.696 8.715 4,200 -0.08(-0.89%)
Jun 29, 2010 8.904 8.973 8.761 8.793 5,466,501 -0.35(-3.78%)
Jun 25, 2010 9.139 9.197 8.872 9.139 7,828,575 +0.36(+4.08%)
Jun 24, 2010 8.774 8.956 8.741 8.780 6,773,835 -0.05(-0.59%)
Jun 23, 2010 8.839 8.917 8.689 8.832 7,428,510 +0.10(+1.12%)
Jun 22, 2010 8.859 8.917 8.709 8.735 5,212,779 -0.12(-1.40%)
Jun 21, 2010 9.106 9.139 8.813 8.859 8,111,552 -0.29(-3.21%)
Jun 18, 2010 9.152 9.341 9.145 9.152 6,752,182 -0.07(-0.78%)
Jun 17, 2010 9.132 9.295 9.132 9.224 1,534 +0.24(+2.69%)
Jun 16, 2010 8.832 9.048 8.832 8.982 4,168,001 +0.03(+0.29%)
Jun 15, 2010 8.826 8.966 8.800 8.956 767 +0.25(+2.84%)
Jun 14, 2010 8.780 8.826 8.676 8.709 5,854,197 -0.04(-0.45%)
Jun 11, 2010 8.683 8.813 8.683 8.748 4,753,604 -0.04(-0.45%)
Jun 10, 2010 8.702 8.859 8.656 8.787 5,770,067 +0.03(+0.37%)
Jun 09, 2010 8.780 8.898 8.683 8.754 6,462,780 -0.05(-0.59%)
Jun 08, 2010 8.787 8.937 8.735 8.806 11,424,951 -0.07(-0.73%)
Jun 07, 2010 8.637 8.995 8.565 8.872 10,789,370 +0.28(+3.26%)
Jun 04, 2010 8.591 8.800 8.546 8.591 9,973,512 -0.30(-3.37%)
Jun 03, 2010 9.119 9.119 8.774 8.891 7,671,301 -0.21(-2.29%)
Jun 02, 2010 9.002 9.100 8.885 9.100 77,161 +0.16(+1.82%)
Jun 01, 2010 9.008 9.178 8.937 8.937 6,970,287 -0.03(-0.29%)
May 28, 2010 8.963 8.995 8.852 8.963 7,164,779 -0.03(-0.36%)
May 27, 2010 8.800 9.015 8.774 8.995 8,753,550 +0.22(+2.53%)
May 26, 2010 8.696 8.943 8.617 8.774 306 +0.19(+2.20%)
May 25, 2010 8.304 8.591 8.239 8.585 10,781,797 +0.36(+4.36%)
May 24, 2010 8.370 8.441 8.207 8.226 5,594,876 +0.02(+0.24%)
May 21, 2010 7.926 8.324 7.926 8.207 10,700,202 -0.04(-0.47%)
May 20, 2010 8.265 8.363 8.233 8.246 3,643 -0.22(-2.62%)
May 19, 2010 8.474 8.520 8.200 8.467 15,699,385 -0.18(-2.04%)
May 18, 2010 8.774 8.852 8.507 8.643 153 -0.22(-2.43%)
May 17, 2010 8.982 9.021 8.787 8.859 12,364,208 -0.17(-1.88%)
May 14, 2010 9.028 9.113 8.787 9.028 10,799,817 +0.07(+0.73%)
May 13, 2010 9.028 9.250 8.898 8.963 8,602,885 -0.08(-0.94%)
May 12, 2010 9.080 9.132 8.950 9.048 15,644,087 +0.08(+0.95%)
May 11, 2010 8.911 9.041 8.891 8.963 1,073 +0.51(+6.10%)
May 10, 2010 8.415 8.461 8.350 8.448 11,613,780 +0.25(+3.02%)
May 07, 2010 8.396 8.513 8.142 8.200 20,338,296 -0.37(-4.26%)
May 06, 2010 8.428 8.689 8.285 8.565 19,781,122 +0.14(+1.70%)
May 05, 2010 8.474 8.650 8.389 8.422 10,869,728 -0.20(-2.27%)
May 04, 2010 8.689 8.689 8.376 8.617 460 +0.00(+0.00%)
May 03, 2010 8.767 8.813 8.572 8.617 6,059,290 -0.14(-1.64%)
Apr 30, 2010 8.696 8.826 8.630 8.761 11,214,268 +0.12(+1.36%)
Apr 29, 2010 8.637 8.767 8.585 8.643 8,996,175 -0.01(-0.15%)
Apr 28, 2010 8.415 8.728 8.357 8.656 14,453,991 +0.15(+1.76%)
Apr 27, 2010 8.357 8.585 8.278 8.507 11,369,600 +0.03(+0.38%)
Apr 26, 2010 8.572 8.604 8.428 8.474 6,032,320 -0.09(-1.07%)
Apr 23, 2010 8.324 8.598 8.298 8.565 5,578,253 +0.16(+1.86%)
Apr 22, 2010 8.278 8.422 8.207 8.409 7,968,729 +0.08(+1.02%)
Apr 21, 2010 8.265 8.376 8.239 8.324 6,407,578 +0.14(+1.75%)
Apr 20, 2010 8.298 8.344 8.168 8.181 3,993,168 -0.03(-0.40%)
Apr 19, 2010 8.187 8.239 8.089 8.213 7,834,172 +0.02(+0.24%)
Apr 16, 2010 8.396 8.422 8.005 8.194 13,045,862 -0.31(-3.60%)
Apr 15, 2010 8.461 8.604 8.441 8.500 7,019,018 -0.05(-0.53%)
Apr 14, 2010 8.494 8.591 8.428 8.546 5,486,940 +0.16(+1.86%)
Apr 13, 2010 8.474 8.487 8.262 8.389 8,206,969 -0.11(-1.30%)
Apr 12, 2010 8.617 8.643 8.474 8.500 6,413,406 -0.15(-1.73%)
Apr 09, 2010 8.630 8.709 8.552 8.650 7,098,840 +0.11(+1.30%)
Apr 08, 2010 8.578 8.611 8.513 8.539 6,727,285 -0.08(-0.98%)
Apr 07, 2010 8.520 8.655 8.487 8.624 9,594,810 +0.10(+1.15%)
Apr 06, 2010 8.409 8.637 8.363 8.526 7,033,100 +0.03(+0.38%)
Apr 05, 2010 8.396 8.554 8.304 8.494 11,307,335 +0.13(+1.56%)
Apr 01, 2010 8.265 8.363 8.363 8.363 10,547,943 +0.14(+1.66%)
Mar 31, 2010 8.115 8.285 8.102 8.226 8,438,866 +0.20(+2.52%)
Mar 30, 2010 8.102 8.115 7.920 8.024 6,147,684 +0.00(+0.00%)
Mar 29, 2010 7.966 8.096 7.939 8.024 6,949,061 +0.10(+1.32%)
Mar 26, 2010 7.842 7.998 7.763 7.920 10,926,760 +0.12(+1.50%)
Mar 25, 2010 7.959 8.011 7.796 7.803 9,123,420 -0.10(-1.24%)
Mar 24, 2010 7.959 8.024 7.881 7.900 10,731,132 -0.24(-2.96%)
Mar 23, 2010 8.076 8.213 8.011 8.142 6,950,321 +0.03(+0.32%)
Mar 22, 2010 7.907 8.122 7.855 8.115 6,099,934 +0.10(+1.22%)
Mar 19, 2010 8.142 8.174 7.966 8.018 12,709,049 -0.14(-1.76%)
Mar 18, 2010 8.122 8.239 8.037 8.161 6,837,407 +0.05(+0.64%)
Mar 17, 2010 8.109 8.187 8.050 8.109 7,138,647 +0.07(+0.81%)
Mar 16, 2010 7.979 8.050 7.900 8.044 6,333,047 +0.25(+3.18%)
Mar 15, 2010 7.763 7.822 7.757 7.796 4,648,656 +0.01(+0.17%)
Mar 12, 2010 7.907 7.972 7.783 7.783 7,177,688 -0.08(-1.08%)
Mar 11, 2010 7.770 7.868 7.679 7.868 6,170,814 +0.00(+0.00%)
Mar 10, 2010 7.992 8.024 7.776 7.868 7,101,030 -0.06(-0.74%)
Mar 09, 2010 7.939 7.985 7.855 7.926 5,545,009 -0.08(-1.06%)
Mar 08, 2010 8.148 8.187 7.998 8.011 7,240,935 -0.01(-0.16%)
Mar 05, 2010 7.900 8.102 7.900 8.024 5,164,790 +0.08(+1.07%)
Mar 04, 2010 8.011 8.034 7.848 7.939 7,206,143 -0.05(-0.65%)
Mar 03, 2010 7.998 8.083 7.887 7.992 10,135,750 +0.19(+2.42%)
Mar 02, 2010 7.633 7.861 7.600 7.803 10,116,916 +0.27(+3.55%)
Mar 01, 2010 7.496 7.581 7.424 7.535 7,185,268 +0.05(+0.61%)
Feb 26, 2010 7.470 7.548 7.372 7.490 6,743,266 +0.04(+0.52%)
Feb 25, 2010 7.177 7.464 7.131 7.451 12,476,915 +0.23(+3.16%)
Feb 24, 2010 7.301 7.392 7.164 7.222 13,007,017 -0.01(-0.14%)
Feb 23, 2010 7.576 7.615 7.193 7.232 12,124,552 -0.35(-4.62%)
Feb 22, 2010 7.705 7.744 7.511 7.582 7,053,356 -0.16(-2.09%)
Feb 19, 2010 7.738 7.848 7.689 7.744 6,390,978 -0.13(-1.65%)
Feb 18, 2010 7.893 7.952 7.790 7.874 6,849,688 +0.06(+0.75%)
Feb 17, 2010 8.055 8.075 7.692 7.816 9,544,661 -0.15(-1.87%)
Feb 16, 2010 7.978 8.023 7.884 7.965 8,240,612 +0.28(+3.63%)
Feb 12, 2010 7.576 7.686 7.686 7.686 9,938,856 -0.03(-0.42%)
Feb 11, 2010 7.472 7.725 7.394 7.718 11,698,729 +0.28(+3.75%)
Feb 10, 2010 7.491 7.537 7.278 7.440 8,980,051 -0.03(-0.43%)
Feb 09, 2010 7.368 7.582 7.291 7.472 17,504,502 +0.12(+1.68%)
Feb 08, 2010 7.407 7.537 7.245 7.349 9,867,960 -0.18(-2.41%)
Feb 05, 2010 7.323 7.530 7.083 7.530 16,547,952 +0.31(+4.31%)
Feb 04, 2010 7.440 7.440 7.051 7.219 25,723,368 -0.52(-6.70%)
Feb 03, 2010 7.738 7.764 7.550 7.738 14,032,025 -0.12(-1.57%)
Feb 02, 2010 8.003 8.049 7.809 7.861 7,846,579 +0.09(+1.21%)
Feb 01, 2010 7.608 7.841 7.589 7.767 8,660,142 +0.37(+4.95%)
Jan 29, 2010 7.686 7.738 7.394 7.401 11,566,445 -0.40(-5.07%)
Jan 28, 2010 7.926 7.926 7.595 7.796 10,773,191 -0.06(-0.82%)
Jan 27, 2010 7.835 7.945 7.731 7.861 10,576,926 -0.08(-0.98%)
Jan 26, 2010 7.867 8.152 7.848 7.939 7,768,136 -0.09(-1.13%)
Jan 25, 2010 8.237 8.243 7.952 8.029 9,910,283 +0.03(+0.32%)
Jan 22, 2010 7.809 8.055 7.718 8.003 13,583,258 +0.02(+0.24%)
Jan 21, 2010 8.269 8.379 7.978 7.984 14,029,252 -0.38(-4.50%)
Jan 20, 2010 8.315 8.386 8.055 8.360 14,255,645 -0.27(-3.15%)
Jan 19, 2010 8.457 8.677 8.457 8.632 6,346,438 +0.04(+0.45%)
Jan 15, 2010 8.632 8.593 8.593 8.593 8,408,733 -0.10(-1.12%)
Jan 14, 2010 8.639 8.814 8.632 8.690 5,472,148 -0.09(-1.03%)
Jan 13, 2010 8.749 8.794 8.483 8.781 9,601,061 +0.15(+1.73%)
Jan 12, 2010 8.723 8.872 8.554 8.632 10,972,107 -0.37(-4.10%)
Jan 11, 2010 9.105 9.105 8.891 9.001 5,641,248 +0.09(+1.02%)
Jan 08, 2010 8.891 8.924 8.684 8.911 6,940,987 +0.11(+1.25%)
Jan 07, 2010 8.833 8.904 8.742 8.801 10,626,526 -0.19(-2.09%)
Jan 06, 2010 8.878 9.099 8.839 8.988 9,154,308 +0.16(+1.76%)
Jan 05, 2010 8.755 8.962 8.710 8.833 8,348,014 +0.01(+0.07%)
Jan 04, 2010 8.781 8.865 8.729 8.826 7,321,244 +0.33(+3.89%)
Dec 31, 2009 8.489 8.496 8.496 8.496 3,563,291 +0.12(+1.47%)
Dec 30, 2009 8.425 8.489 8.347 8.373 5,093,541 -0.14(-1.60%)
Dec 29, 2009 8.613 8.684 8.496 8.509 3,551,731 -0.12(-1.35%)
Dec 28, 2009 8.742 8.788 8.587 8.626 4,342,286 -0.08(-0.89%)
Dec 24, 2009 8.814 8.814 8.664 8.703 1,829,892 +0.01(+0.15%)
Dec 23, 2009 8.645 8.755 8.515 8.690 7,907,625 +0.17(+2.05%)
Dec 22, 2009 8.522 8.606 8.353 8.515 8,615,613 +0.05(+0.54%)
Dec 21, 2009 8.742 8.755 8.412 8.470 9,521,583 -0.29(-3.33%)
Dec 18, 2009 8.878 9.034 8.626 8.762 17,523,518 -0.11(-1.24%)
Dec 17, 2009 9.001 9.060 8.784 8.872 11,704,358 -0.19(-2.14%)
Dec 16, 2009 9.034 9.202 8.976 9.066 6,925,485 +0.13(+1.45%)
Dec 15, 2009 9.118 9.189 8.917 8.937 10,088,810 -0.27(-2.96%)
Dec 14, 2009 9.189 9.215 9.118 9.209 8,954,774 +0.24(+2.67%)
Dec 11, 2009 9.060 9.176 8.885 8.969 9,076,753 -0.10(-1.14%)
Dec 10, 2009 9.222 9.267 9.014 9.073 10,107,409 +0.08(+0.94%)
Dec 09, 2009 8.852 9.057 8.749 8.988 10,325,754 +0.17(+1.91%)
Dec 08, 2009 9.138 9.138 8.749 8.820 12,521,292 -0.34(-3.68%)
Dec 07, 2009 9.313 9.377 9.099 9.157 17,452,374 -0.32(-3.35%)
Dec 04, 2009 9.889 9.909 9.222 9.475 16,309,857 -0.51(-5.13%)
Dec 03, 2009 10.18 10.21 9.974 9.986 8,672,529 -0.25(-2.49%)
Dec 02, 2009 10.06 10.29 9.999 10.24 16,024,567 +0.25(+2.48%)
Dec 01, 2009 9.870 10.04 9.863 9.993 12,510,802 +0.41(+4.33%)
Nov 30, 2009 9.507 9.612 9.429 9.578 9,863,694 +0.20(+2.14%)
Nov 27, 2009 9.306 9.559 9.241 9.377 6,645,522 -0.41(-4.24%)
Nov 25, 2009 9.675 9.850 9.585 9.792 9,819,270 +0.28(+2.93%)
Nov 24, 2009 9.630 9.630 9.416 9.513 10,061,439 -0.04(-0.41%)
Nov 23, 2009 9.656 9.714 9.500 9.552 12,313,613 +0.06(+0.68%)
Nov 20, 2009 9.300 9.546 9.267 9.487 9,044,050 -0.03(-0.27%)
Nov 19, 2009 9.189 9.546 9.053 9.513 13,541,546 +0.23(+2.51%)
Nov 18, 2009 9.526 9.585 9.209 9.280 8,883,343 -0.25(-2.65%)
Nov 17, 2009 9.481 9.591 9.287 9.533 9,562,510 -0.19(-1.93%)
Nov 16, 2009 9.520 9.844 9.487 9.721 10,171,442 +0.36(+3.81%)
Nov 13, 2009 9.170 9.439 9.099 9.364 6,657,317 +0.23(+2.48%)
Nov 12, 2009 9.390 9.455 9.001 9.138 10,753,481 -0.36(-3.75%)
Nov 11, 2009 9.682 9.682 9.338 9.494 8,351,478 +0.02(+0.21%)
Nov 10, 2009 9.397 9.546 9.267 9.475 8,083,595 +0.04(+0.41%)
Nov 09, 2009 9.481 9.559 9.306 9.436 9,240,570 +0.36(+4.00%)
Nov 06, 2009 9.073 9.264 8.988 9.073 9,881,163 +0.30(+3.40%)
Nov 05, 2009 8.917 8.956 8.755 8.775 8,685,956 -0.11(-1.24%)
Nov 04, 2009 9.118 9.261 8.729 8.885 17,264,900 -0.19(-2.14%)
Nov 03, 2009 8.094 9.105 8.094 9.079 18,731,418 +0.77(+9.28%)
Nov 02, 2009 8.315 8.613 8.114 8.308 11,123,222 +0.05(+0.55%)
Oct 30, 2009 8.464 8.509 8.042 8.263 11,381,309 -0.43(-4.92%)
Oct 29, 2009 8.366 8.852 8.366 8.690 8,846,009 +0.47(+5.67%)
Oct 28, 2009 8.639 8.794 8.224 8.224 10,202,501 -0.51(-5.86%)
Oct 27, 2009 8.729 8.885 8.580 8.736 10,431,856 -0.03(-0.30%)
Oct 26, 2009 9.157 9.319 8.723 8.762 11,173,352 -0.41(-4.52%)
Oct 23, 2009 9.274 9.313 9.138 9.176 8,859,463 -0.01(-0.14%)
Oct 22, 2009 9.209 9.319 9.079 9.189 9,503,695 +0.02(+0.21%)
Oct 21, 2009 9.176 9.513 9.105 9.170 10,697,222 -0.02(-0.21%)
Oct 20, 2009 9.099 9.222 9.092 9.189 10,143,310 -0.17(-1.80%)
Oct 19, 2009 9.390 9.410 9.170 9.358 9,428,238 -0.06(-0.62%)
Oct 16, 2009 9.325 9.539 9.274 9.416 9,704,960 +0.00(+0.00%)
Oct 15, 2009 9.300 9.604 9.287 9.416 9,644,502 -0.25(-2.61%)
Oct 14, 2009 9.760 9.831 9.637 9.669 8,700,114 -0.08(-0.86%)
Oct 13, 2009 9.624 9.799 9.455 9.753 10,815,276 +0.25(+2.66%)
Oct 12, 2009 9.656 9.721 9.397 9.500 6,124,989 +0.01(+0.14%)
Oct 09, 2009 9.513 9.637 9.338 9.487 8,735,081 -0.23(-2.33%)
Oct 08, 2009 9.624 9.876 9.513 9.714 12,861,365 +0.04(+0.40%)
Oct 07, 2009 9.669 9.734 9.436 9.675 12,270,396 +0.03(+0.27%)
Oct 06, 2009 9.390 9.760 9.202 9.649 20,314,840 +0.60(+6.59%)
Oct 05, 2009 8.697 9.092 8.658 9.053 9,153,702 +0.45(+5.20%)
Oct 02, 2009 8.554 8.911 8.535 8.606 12,103,304 -0.10(-1.12%)
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.