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

Gildan Activewear (NY: GIL )

37.03 +0.91 (+2.52%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 30, 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 (%)
Jun 30, 2010 9.902 10.09 9.659 9.676 2,309 -0.30(-3.01%)
Jun 29, 2010 10.18 10.22 9.892 9.977 5,876,880 -0.44(-4.22%)
Jun 25, 2010 10.42 10.50 10.32 10.42 1,910,530 +0.05(+0.52%)
Jun 24, 2010 10.44 10.44 10.31 10.36 3,169,289 -0.09(-0.90%)
Jun 23, 2010 10.30 10.48 10.26 10.46 1,997,515 +0.10(+0.98%)
Jun 22, 2010 10.75 10.81 10.20 10.36 2,062,299 -0.41(-3.77%)
Jun 21, 2010 10.90 11.05 10.68 10.76 1,995,194 -0.05(-0.44%)
Jun 18, 2010 10.81 10.94 10.67 10.81 1,412,786 +0.11(+1.01%)
Jun 17, 2010 10.68 10.83 10.61 10.70 92,648 +0.06(+0.54%)
Jun 16, 2010 10.67 10.69 10.54 10.64 2,365,028 -0.01(-0.13%)
Jun 15, 2010 10.67 10.71 10.45 10.66 2,643,508 +0.08(+0.80%)
Jun 14, 2010 10.63 10.75 10.54 10.57 3,273,234 +0.07(+0.71%)
Jun 11, 2010 10.42 10.68 10.40 10.50 1,860,530 -0.08(-0.80%)
Jun 10, 2010 10.46 10.63 10.46 10.58 2,482,081 +0.26(+2.49%)
Jun 09, 2010 10.32 10.62 10.28 10.32 2,421,495 +0.15(+1.49%)
Jun 08, 2010 10.03 10.20 9.903 10.17 3,511,054 +0.17(+1.69%)
Jun 07, 2010 10.25 10.25 9.953 10.00 3,210,771 -0.10(-1.00%)
Jun 04, 2010 10.11 10.53 10.08 10.11 3,105,956 -0.47(-4.44%)
Jun 03, 2010 10.45 10.71 10.41 10.57 3,016,348 +0.28(+2.72%)
Jun 02, 2010 10.07 10.30 10.05 10.29 5,422,669 +0.34(+3.46%)
Jun 01, 2010 9.676 10.13 9.676 9.950 2,918,550 +0.18(+1.87%)
May 28, 2010 9.767 9.919 9.713 9.767 2,284,721 -0.03(-0.28%)
May 27, 2010 9.696 9.815 9.656 9.794 2,282,734 +0.35(+3.76%)
May 26, 2010 9.308 9.690 9.261 9.440 3,586,412 +0.21(+2.23%)
May 25, 2010 9.089 9.254 8.991 9.234 2,841,937 -0.23(-2.43%)
May 24, 2010 9.490 9.551 9.359 9.463 1,876,312 -0.03(-0.28%)
May 21, 2010 9.254 9.582 9.220 9.490 4,626,613 +0.05(+0.54%)
May 20, 2010 9.349 9.555 9.311 9.440 3,112,579 -0.32(-3.25%)
May 19, 2010 9.730 9.933 9.605 9.757 2,158,350 -0.11(-1.10%)
May 18, 2010 10.01 10.16 9.818 9.865 1,889,562 -0.03(-0.27%)
May 17, 2010 9.892 9.977 9.592 9.892 2,241,578 +0.01(+0.14%)
May 14, 2010 9.879 10.38 9.707 9.879 2,313,740 -0.44(-4.22%)
May 13, 2010 10.26 10.70 10.20 10.31 5,302,458 +0.32(+3.21%)
May 12, 2010 9.828 10.07 9.828 9.994 1,993,518 +0.26(+2.67%)
May 11, 2010 9.828 9.897 9.696 9.734 1,972,226 +0.11(+1.16%)
May 10, 2010 9.477 9.642 9.474 9.622 2,172,933 +0.70(+7.79%)
May 07, 2010 9.028 9.116 8.741 8.926 3,498,939 -0.15(-1.60%)
May 06, 2010 9.284 9.328 8.275 9.072 2,986,641 -0.20(-2.18%)
May 05, 2010 9.396 9.602 9.254 9.274 2,323,783 -0.44(-4.52%)
May 04, 2010 10.05 10.05 9.619 9.713 1,462,437 -0.41(-4.07%)
May 03, 2010 9.845 10.16 9.845 10.13 1,230,271 +0.35(+3.63%)
Apr 30, 2010 9.943 9.997 9.744 9.771 1,728,735 -0.19(-1.87%)
Apr 29, 2010 10.02 10.12 9.896 9.957 1,051,796 +0.02(+0.17%)
Apr 28, 2010 9.889 10.13 9.707 9.940 3,288,784 +0.31(+3.19%)
Apr 27, 2010 9.896 9.913 9.619 9.632 1,456,761 -0.36(-3.65%)
Apr 26, 2010 10.09 10.15 9.980 9.997 1,171,625 -0.04(-0.44%)
Apr 23, 2010 9.788 10.18 9.783 10.04 2,428,933 +0.24(+2.45%)
Apr 22, 2010 9.808 9.808 9.632 9.801 2,773,636 -0.00(-0.03%)
Apr 21, 2010 9.585 9.859 9.568 9.805 2,589,229 +0.27(+2.87%)
Apr 20, 2010 9.534 9.602 9.409 9.531 69,488 +0.18(+1.95%)
Apr 19, 2010 9.247 9.490 9.197 9.349 1,664,807 +0.03(+0.29%)
Apr 16, 2010 9.419 9.490 9.197 9.322 1,492,031 -0.09(-0.97%)
Apr 15, 2010 9.392 9.632 9.335 9.413 1,053,631 +0.07(+0.72%)
Apr 14, 2010 9.416 9.440 9.338 9.345 651,310 +0.00(+0.00%)
Apr 13, 2010 9.389 9.403 9.274 9.345 635,890 -0.02(-0.25%)
Apr 12, 2010 9.278 9.430 9.268 9.369 689,425 +0.08(+0.84%)
Apr 09, 2010 9.345 9.413 9.264 9.291 616,372 -0.07(-0.76%)
Apr 08, 2010 9.170 9.372 8.967 9.362 1,218,197 +0.17(+1.84%)
Apr 07, 2010 9.322 9.335 9.186 9.193 834,026 -0.11(-1.23%)
Apr 06, 2010 9.301 9.352 9.237 9.308 744,954 -0.09(-0.97%)
Apr 05, 2010 9.291 9.436 9.213 9.399 1,586,270 +0.21(+2.32%)
Apr 01, 2010 8.984 9.186 9.186 9.186 5,123,505 +0.31(+3.46%)
Mar 31, 2010 8.970 9.062 8.849 8.879 1,223,535 -0.08(-0.90%)
Mar 30, 2010 8.974 9.055 8.883 8.960 1,192,905 +0.01(+0.11%)
Mar 29, 2010 8.930 8.970 8.815 8.950 934,728 +0.11(+1.26%)
Mar 26, 2010 8.866 8.876 8.683 8.839 1,220,163 -0.01(-0.15%)
Mar 25, 2010 8.839 8.937 8.791 8.852 802,771 +0.05(+0.61%)
Mar 24, 2010 8.964 8.964 8.771 8.798 910,316 -0.16(-1.77%)
Mar 23, 2010 8.960 8.984 8.906 8.957 2,769,271 +0.00(+0.00%)
Mar 22, 2010 8.923 9.007 8.801 8.957 1,145,072 +0.05(+0.53%)
Mar 19, 2010 8.957 8.977 8.872 8.910 834,221 -0.06(-0.68%)
Mar 18, 2010 8.980 9.024 8.920 8.970 1,221,800 +0.02(+0.26%)
Mar 17, 2010 8.920 9.102 8.872 8.947 1,246,559 +0.06(+0.72%)
Mar 16, 2010 8.903 8.910 8.735 8.883 842,858 +0.06(+0.73%)
Mar 15, 2010 8.771 8.825 8.747 8.818 1,248,383 -0.05(-0.57%)
Mar 12, 2010 8.805 8.994 8.795 8.869 1,774,117 +0.17(+1.90%)
Mar 11, 2010 8.676 8.720 8.562 8.704 777,574 +0.03(+0.39%)
Mar 10, 2010 8.781 8.788 8.568 8.670 1,243,027 -0.09(-1.00%)
Mar 09, 2010 8.646 8.795 8.639 8.758 1,111,949 +0.12(+1.45%)
Mar 08, 2010 8.744 8.808 8.619 8.633 1,407,732 +0.00(+0.04%)
Mar 05, 2010 8.477 8.725 8.227 8.629 4,845,416 +0.21(+2.53%)
Mar 04, 2010 8.308 8.427 8.268 8.416 1,654,417 +0.14(+1.67%)
Mar 03, 2010 8.217 8.281 8.160 8.278 1,042,644 +0.13(+1.57%)
Mar 02, 2010 8.119 8.251 8.119 8.150 1,647,225 +0.10(+1.26%)
Mar 01, 2010 8.031 8.082 8.004 8.048 1,339,904 +0.07(+0.93%)
Feb 26, 2010 8.052 8.089 7.950 7.974 841,357 -0.10(-1.21%)
Feb 25, 2010 7.869 8.072 7.758 8.072 978,156 +0.11(+1.44%)
Feb 24, 2010 8.099 8.102 7.920 7.957 885,445 -0.08(-0.97%)
Feb 23, 2010 8.170 8.231 7.971 8.035 1,468,453 -0.18(-2.18%)
Feb 22, 2010 8.332 8.373 8.129 8.214 1,468,533 -0.08(-0.98%)
Feb 19, 2010 8.234 8.315 8.210 8.295 1,139,352 +0.03(+0.37%)
Feb 18, 2010 8.258 8.315 8.217 8.264 1,174,438 -0.04(-0.53%)
Feb 17, 2010 8.329 8.427 8.227 8.308 1,603,911 -0.07(-0.81%)
Feb 16, 2010 8.427 8.494 8.271 8.376 1,786,707 +0.02(+0.28%)
Feb 12, 2010 8.166 8.352 8.352 8.352 4,412,894 +0.15(+1.77%)
Feb 11, 2010 7.933 8.231 7.876 8.207 3,106,613 +0.23(+2.88%)
Feb 10, 2010 7.734 8.231 7.734 7.977 6,071,004 +0.39(+5.12%)
Feb 09, 2010 7.552 7.677 7.434 7.589 3,142,529 +0.14(+1.86%)
Feb 08, 2010 7.288 7.589 7.288 7.450 2,694,041 +0.15(+1.99%)
Feb 05, 2010 7.515 7.552 7.241 7.305 2,386,498 -0.20(-2.70%)
Feb 04, 2010 7.548 7.589 7.488 7.508 1,976,413 -0.10(-1.29%)
Feb 03, 2010 7.488 7.687 7.450 7.606 1,575,551 +0.07(+0.99%)
Feb 02, 2010 7.447 7.555 7.386 7.532 1,272,748 +0.21(+2.91%)
Feb 01, 2010 7.271 7.447 7.241 7.319 1,391,444 +0.08(+1.07%)
Jan 29, 2010 7.295 7.342 7.228 7.241 1,345,438 -0.02(-0.28%)
Jan 28, 2010 7.403 7.410 7.248 7.261 564,610 -0.05(-0.69%)
Jan 27, 2010 7.309 7.427 7.275 7.312 957,151 -0.00(-0.02%)
Jan 26, 2010 7.396 7.444 7.292 7.314 500,983 -0.15(-2.01%)
Jan 25, 2010 7.383 7.498 7.228 7.464 894,789 +0.14(+1.84%)
Jan 22, 2010 7.346 7.474 7.265 7.329 992,868 -0.06(-0.87%)
Jan 21, 2010 7.396 7.572 7.390 7.393 1,010,092 -0.04(-0.55%)
Jan 20, 2010 7.494 7.498 7.275 7.434 2,145,186 -0.16(-2.05%)
Jan 19, 2010 7.643 7.717 7.559 7.589 1,205,761 +0.00(+0.04%)
Jan 15, 2010 7.798 7.586 7.586 7.586 3,164,587 -0.27(-3.44%)
Jan 14, 2010 7.987 8.045 7.775 7.856 731,873 -0.14(-1.69%)
Jan 13, 2010 7.849 8.042 7.677 7.991 667,906 +0.14(+1.76%)
Jan 12, 2010 7.859 7.896 7.748 7.852 1,277,178 -0.12(-1.57%)
Jan 11, 2010 7.957 7.991 7.900 7.977 666,026 +0.03(+0.43%)
Jan 08, 2010 7.967 8.055 7.923 7.944 880,076 -0.07(-0.84%)
Jan 07, 2010 8.173 8.173 7.960 8.011 1,064,536 -0.16(-1.90%)
Jan 06, 2010 8.197 8.362 8.085 8.166 806,354 -0.03(-0.41%)
Jan 05, 2010 8.153 8.204 7.984 8.200 820,240 +0.11(+1.38%)
Jan 04, 2010 8.332 8.437 8.069 8.089 1,283,336 -0.15(-1.76%)
Dec 31, 2009 8.295 8.234 8.234 8.234 603,427 +0.00(+0.04%)
Dec 30, 2009 8.342 8.342 8.190 8.231 578,472 -0.16(-1.89%)
Dec 29, 2009 8.470 8.504 8.345 8.389 509,697 +0.00(+0.04%)
Dec 28, 2009 8.359 8.430 8.285 8.386 491,200 +0.07(+0.81%)
Dec 24, 2009 8.281 8.352 8.244 8.318 177,634 +0.02(+0.28%)
Dec 23, 2009 8.420 8.555 8.278 8.295 875,378 -0.03(-0.41%)
Dec 22, 2009 8.085 8.487 8.085 8.329 1,394,008 +0.26(+3.18%)
Dec 21, 2009 7.957 8.099 7.900 8.072 962,931 +0.24(+3.06%)
Dec 18, 2009 7.832 7.954 7.761 7.832 893,729 +0.03(+0.39%)
Dec 17, 2009 7.778 7.819 7.626 7.802 1,255,620 -0.20(-2.49%)
Dec 16, 2009 7.694 8.052 7.694 8.001 2,451,637 +0.32(+4.13%)
Dec 15, 2009 7.494 7.765 7.494 7.684 1,741,660 +0.12(+1.65%)
Dec 14, 2009 7.440 7.565 7.437 7.559 1,701,886 +0.20(+2.75%)
Dec 11, 2009 7.508 7.545 7.265 7.356 2,428,228 -0.14(-1.85%)
Dec 10, 2009 6.964 7.663 6.880 7.494 9,533,240 +0.73(+10.73%)
Dec 09, 2009 6.691 6.843 6.620 6.768 2,068,949 +0.07(+1.06%)
Dec 08, 2009 6.707 6.792 6.616 6.697 1,242,766 -0.12(-1.73%)
Dec 07, 2009 6.826 6.897 6.785 6.816 1,646,586 -0.01(-0.15%)
Dec 04, 2009 6.839 6.971 6.775 6.826 1,783,974 +0.05(+0.80%)
Dec 03, 2009 6.893 6.913 6.767 6.772 1,751,774 -0.07(-1.04%)
Dec 02, 2009 6.937 7.065 6.816 6.843 1,593,074 +0.03(+0.50%)
Dec 01, 2009 6.637 6.856 6.613 6.809 2,084,538 +0.29(+4.51%)
Nov 30, 2009 6.343 6.528 6.295 6.515 1,591,069 +0.14(+2.23%)
Nov 27, 2009 6.116 6.451 6.089 6.373 492,346 -0.02(-0.37%)
Nov 25, 2009 6.329 6.451 6.329 6.397 623,712 +0.11(+1.83%)
Nov 24, 2009 6.252 6.329 6.238 6.282 745,084 +0.01(+0.22%)
Nov 23, 2009 6.299 6.380 6.191 6.268 920,664 +0.10(+1.70%)
Nov 20, 2009 6.110 6.167 6.096 6.164 715,478 +0.01(+0.11%)
Nov 19, 2009 6.197 6.302 6.113 6.157 1,060,957 -0.10(-1.57%)
Nov 18, 2009 6.265 6.329 6.224 6.255 1,408,238 +0.00(+0.05%)
Nov 17, 2009 6.231 6.285 6.187 6.252 830,254 -0.05(-0.80%)
Nov 16, 2009 6.292 6.485 6.285 6.302 1,603,384 +0.05(+0.76%)
Nov 13, 2009 6.258 6.265 6.184 6.255 2,857,180 +0.04(+0.71%)
Nov 12, 2009 6.376 6.410 6.170 6.211 1,609,856 -0.21(-3.21%)
Nov 11, 2009 6.616 6.728 6.380 6.417 1,469,682 -0.14(-2.06%)
Nov 10, 2009 6.522 6.626 6.495 6.552 742,736 +0.05(+0.73%)
Nov 09, 2009 6.387 6.505 6.349 6.505 664,057 +0.21(+3.27%)
Nov 06, 2009 6.086 6.363 6.062 6.299 848,537 +0.10(+1.58%)
Nov 05, 2009 6.231 6.265 6.059 6.201 1,887,205 +0.09(+1.55%)
Nov 04, 2009 6.157 6.235 6.011 6.106 1,755,111 +0.01(+0.17%)
Nov 03, 2009 6.035 6.130 5.954 6.096 1,255,525 +0.04(+0.73%)
Nov 02, 2009 5.991 6.167 5.988 6.052 2,434,538 +0.06(+1.07%)
Oct 30, 2009 5.826 6.147 5.826 5.988 2,531,554 +0.07(+1.20%)
Oct 29, 2009 5.674 5.998 5.650 5.917 2,164,500 +0.31(+5.61%)
Oct 28, 2009 5.904 5.944 5.583 5.603 3,163,800 -0.40(-6.64%)
Oct 27, 2009 6.339 6.339 5.991 6.002 2,568,672 -0.33(-5.23%)
Oct 26, 2009 6.522 6.569 6.282 6.333 1,254,101 -0.17(-2.60%)
Oct 23, 2009 6.555 6.559 6.474 6.501 1,530,887 -0.08(-1.18%)
Oct 22, 2009 6.417 6.593 6.322 6.579 742,647 +0.18(+2.74%)
Oct 21, 2009 6.376 6.589 6.353 6.404 1,321,579 -0.01(-0.11%)
Oct 20, 2009 6.306 6.434 6.292 6.410 2,304,058 -0.16(-2.47%)
Oct 19, 2009 6.606 6.701 6.535 6.572 720,977 -0.01(-0.15%)
Oct 16, 2009 6.552 6.582 6.407 6.582 1,509,322 -0.03(-0.46%)
Oct 15, 2009 6.721 6.765 6.576 6.613 1,533,261 -0.12(-1.76%)
Oct 14, 2009 6.724 6.778 6.667 6.731 1,123,339 +0.08(+1.22%)
Oct 13, 2009 6.778 6.832 6.623 6.650 1,357,820 -0.09(-1.40%)
Oct 12, 2009 6.768 6.870 6.657 6.745 683,353 -0.01(-0.20%)
Oct 09, 2009 6.660 6.853 6.559 6.758 1,472,208 +0.15(+2.30%)
Oct 08, 2009 6.505 6.653 6.505 6.606 702,518 +0.10(+1.56%)
Oct 07, 2009 6.427 6.552 6.397 6.505 606,065 +0.07(+1.16%)
Oct 06, 2009 6.424 6.555 6.383 6.431 1,788,587 +0.08(+1.33%)
Oct 05, 2009 6.279 6.380 6.221 6.346 822,185 +0.08(+1.29%)
Oct 02, 2009 6.224 6.353 6.123 6.265 1,061,987 -0.03(-0.48%)
Oct 01, 2009 6.660 6.667 6.289 6.295 1,669,932 -0.36(-5.48%)
Sep 30, 2009 6.701 6.738 6.486 6.660 2,279,062 +0.04(+0.56%)
Sep 29, 2009 6.596 6.714 6.427 6.623 2,772,552 +0.05(+0.82%)
Sep 28, 2009 6.370 6.633 6.360 6.569 1,823,336 +0.20(+3.13%)
Sep 25, 2009 6.113 6.400 6.093 6.370 2,551,339 +0.22(+3.57%)
Sep 24, 2009 6.481 6.515 6.100 6.150 2,697,970 -0.28(-4.41%)
Sep 23, 2009 6.579 6.579 6.420 6.434 940,390 -0.08(-1.30%)
Sep 22, 2009 6.768 6.768 6.512 6.518 1,366,738 -0.14(-2.03%)
Sep 21, 2009 6.366 6.677 6.319 6.653 2,984,595 +0.11(+1.76%)
Sep 18, 2009 6.491 6.626 6.316 6.539 2,891,704 +0.06(+0.99%)
Sep 17, 2009 6.664 6.748 6.390 6.474 3,077,789 -0.29(-4.29%)
Sep 16, 2009 6.789 6.816 6.667 6.765 2,691,862 -0.01(-0.10%)
Sep 15, 2009 6.762 6.883 6.664 6.772 4,393,254 -0.01(-0.15%)
Sep 14, 2009 6.829 6.836 6.657 6.782 1,275,457 -0.06(-0.89%)
Sep 11, 2009 6.924 6.951 6.741 6.843 1,883,735 -0.07(-1.03%)
Sep 10, 2009 6.903 7.032 6.843 6.913 1,680,781 -0.03(-0.49%)
Sep 09, 2009 6.988 7.059 6.863 6.947 2,993,996 -0.00(-0.05%)
Sep 08, 2009 7.052 7.092 6.917 6.951 1,942,283 +0.03(+0.39%)
Sep 04, 2009 6.853 6.991 6.836 6.924 4,017,631 +0.12(+1.74%)
Sep 03, 2009 6.755 6.890 6.680 6.805 1,993,598 +0.07(+1.10%)
Sep 02, 2009 6.734 6.795 6.555 6.731 1,256,955 +0.01(+0.10%)
Sep 01, 2009 6.951 7.042 6.620 6.724 2,188,418 -0.23(-3.30%)
Aug 31, 2009 7.059 7.123 6.900 6.954 1,086,127 -0.22(-3.01%)
Aug 28, 2009 7.285 7.336 7.130 7.170 857,396 -0.08(-1.12%)
Aug 27, 2009 7.255 7.285 7.106 7.251 1,465,866 -0.02(-0.33%)
Aug 26, 2009 7.217 7.278 7.109 7.275 1,895,981 -0.04(-0.51%)
Aug 25, 2009 7.231 7.464 7.231 7.312 2,076,923 +0.04(+0.51%)
Aug 24, 2009 7.224 7.329 7.194 7.275 2,043,610 +0.12(+1.70%)
Aug 21, 2009 7.204 7.258 7.103 7.153 1,531,307 +0.09(+1.29%)
Aug 20, 2009 7.015 7.113 6.920 7.062 1,534,653 +0.12(+1.75%)
Aug 19, 2009 6.738 7.096 6.707 6.941 2,148,547 +0.09(+1.28%)
Aug 18, 2009 6.363 6.873 6.356 6.853 2,909,750 +0.50(+7.81%)
Aug 17, 2009 6.447 6.485 6.289 6.356 2,372,360 -0.31(-4.61%)
Aug 14, 2009 6.289 6.674 6.245 6.664 4,914,745 +0.57(+9.43%)
Aug 13, 2009 6.170 6.512 6.079 6.089 7,497,171 +0.37(+6.50%)
Aug 12, 2009 5.796 5.880 5.681 5.718 3,681,018 -0.13(-2.25%)
Aug 11, 2009 5.995 5.995 5.799 5.850 2,505,374 -0.23(-3.78%)
Aug 10, 2009 6.262 6.299 6.042 6.079 2,024,616 -0.24(-3.74%)
Aug 07, 2009 5.880 6.346 5.823 6.316 3,863,603 +0.49(+8.47%)
Aug 06, 2009 5.735 5.846 5.606 5.823 2,215,232 +0.09(+1.65%)
Aug 05, 2009 5.718 5.802 5.617 5.728 1,920,603 +0.04(+0.65%)
Aug 04, 2009 5.718 5.718 5.644 5.691 3,167,767 +0.03(+0.48%)
Aug 03, 2009 5.711 5.758 5.623 5.664 1,044,379 +0.05(+0.90%)
Jul 31, 2009 5.650 5.718 5.596 5.613 1,380,326 -0.03(-0.60%)
Jul 30, 2009 5.681 5.775 5.620 5.647 2,582,298 +0.12(+2.21%)
Jul 29, 2009 5.606 5.674 5.454 5.525 736,586 -0.10(-1.86%)
Jul 28, 2009 5.539 5.637 5.508 5.630 777,005 +0.02(+0.36%)
Jul 27, 2009 5.640 5.677 5.556 5.610 992,163 -0.05(-0.95%)
Jul 24, 2009 5.667 5.728 5.566 5.664 1,579,332 -0.05(-0.83%)
Jul 23, 2009 5.677 5.836 5.627 5.711 2,547,750 +0.05(+0.83%)
Jul 22, 2009 5.647 5.769 5.640 5.664 1,865,327 +0.03(+0.48%)
Jul 21, 2009 5.674 5.738 5.488 5.637 1,767,813 -0.02(-0.36%)
Jul 20, 2009 5.532 5.657 5.492 5.657 1,533,383 +0.24(+4.43%)
Jul 17, 2009 5.498 5.505 5.370 5.417 1,095,463 -0.05(-0.87%)
Jul 16, 2009 5.235 5.488 5.205 5.465 1,456,770 +0.16(+3.06%)
Jul 15, 2009 5.174 5.330 5.120 5.302 1,707,906 +0.26(+5.16%)
Jul 14, 2009 4.836 5.063 4.813 5.042 1,742,660 +0.27(+5.59%)
Jul 13, 2009 4.668 4.776 4.630 4.776 1,341,207 +0.14(+3.06%)
Jul 10, 2009 4.678 4.681 4.586 4.634 1,405,028 -0.06(-1.22%)
Jul 09, 2009 4.880 4.880 4.688 4.691 1,665,225 -0.08(-1.63%)
Jul 08, 2009 4.661 4.769 4.651 4.769 3,853,812 +0.03(+0.57%)
Jul 07, 2009 4.613 4.765 4.593 4.742 3,036,956 +0.18(+4.00%)
Jul 06, 2009 4.759 4.765 4.414 4.559 3,779,793 -0.26(-5.46%)
Jul 02, 2009 5.046 5.090 4.809 4.823 1,966,056 -0.20(-3.90%)
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.