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

Invesco Mortgage Capital Inc (NY: IVR )

8.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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, 2011 33.44 34.13 33.15 34.13 1,200,650 +1.43(+4.37%)
Nov 29, 2011 33.05 33.05 32.56 32.70 563,133 -0.17(-0.53%)
Nov 28, 2011 32.64 32.98 32.29 32.87 927,869 +1.19(+3.76%)
Nov 25, 2011 32.01 32.20 31.64 31.68 341,771 -0.24(-0.75%)
Nov 23, 2011 32.31 32.49 31.90 31.92 740,588 -0.56(-1.73%)
Nov 22, 2011 31.97 32.68 31.92 32.49 741,738 +0.37(+1.15%)
Nov 21, 2011 32.55 32.66 31.84 32.12 1,121,238 -0.78(-2.37%)
Nov 18, 2011 32.94 32.98 32.53 32.90 833,238 +0.22(+0.66%)
Nov 17, 2011 32.98 33.48 32.49 32.68 894,259 -0.15(-0.46%)
Nov 16, 2011 32.98 33.50 32.66 32.83 665,067 -0.26(-0.78%)
Nov 15, 2011 32.46 33.33 32.46 33.09 752,206 +0.58(+1.80%)
Nov 14, 2011 33.03 33.11 32.46 32.51 743,488 -0.58(-1.77%)
Nov 11, 2011 32.85 33.46 32.70 33.09 756,257 +0.39(+1.19%)
Nov 10, 2011 33.46 33.61 32.49 32.70 837,313 -0.28(-0.85%)
Nov 09, 2011 33.11 33.74 32.94 32.98 1,011,377 -1.13(-3.30%)
Nov 08, 2011 33.72 34.25 33.39 34.11 887,703 +0.74(+2.21%)
Nov 07, 2011 33.52 33.81 33.00 33.37 758,008 +0.09(+0.26%)
Nov 04, 2011 33.63 33.63 33.00 33.29 688,882 -0.41(-1.22%)
Nov 03, 2011 32.72 33.85 32.59 33.70 1,441,268 +0.43(+1.30%)
Nov 02, 2011 33.57 33.57 32.90 33.26 866,729 +0.30(+0.92%)
Nov 01, 2011 33.37 33.85 32.90 32.96 1,261,210 -1.19(-3.49%)
Oct 31, 2011 34.95 34.95 34.11 34.15 1,094,044 -0.76(-2.17%)
Oct 28, 2011 34.58 35.06 34.29 34.91 1,436,970 +0.50(+1.45%)
Oct 27, 2011 34.78 35.02 34.32 34.41 1,709,388 +0.76(+2.25%)
Oct 26, 2011 33.85 33.85 33.07 33.65 1,219,145 +0.43(+1.30%)
Oct 25, 2011 32.98 33.94 32.46 33.22 1,716,410 +0.15(+0.46%)
Oct 24, 2011 31.45 33.07 31.16 33.07 1,455,863 +1.77(+5.67%)
Oct 21, 2011 31.04 31.29 30.78 31.29 1,012,994 +0.58(+1.90%)
Oct 20, 2011 31.04 31.04 30.30 30.71 947,148 -0.19(-0.63%)
Oct 19, 2011 30.91 31.10 30.56 30.91 1,109,256 +0.17(+0.56%)
Oct 18, 2011 30.60 30.88 30.08 30.73 1,096,156 +0.13(+0.42%)
Oct 17, 2011 31.19 31.25 30.52 30.60 816,033 -0.52(-1.67%)
Oct 14, 2011 30.84 31.21 30.60 31.12 709,706 +0.52(+1.70%)
Oct 13, 2011 31.08 31.23 30.26 30.60 893,386 -0.52(-1.67%)
Oct 12, 2011 31.01 31.79 30.82 31.12 1,312,729 +0.43(+1.41%)
Oct 11, 2011 30.43 30.84 30.10 30.69 964,681 +0.11(+0.35%)
Oct 10, 2011 30.26 30.75 30.06 30.58 940,180 +0.84(+2.84%)
Oct 07, 2011 31.04 31.04 29.59 29.74 848,561 -1.17(-3.78%)
Oct 06, 2011 31.10 31.27 30.62 30.91 1,225,288 +0.71(+2.37%)
Oct 05, 2011 29.76 30.43 29.22 30.19 1,426,357 +0.76(+2.57%)
Oct 04, 2011 27.72 29.61 27.16 29.43 3,285,529 +0.61(+2.10%)
Oct 03, 2011 30.20 30.58 28.61 28.83 2,199,508 -1.75(-5.73%)
Sep 30, 2011 31.36 31.60 30.52 30.58 1,053,073 -1.02(-3.22%)
Sep 29, 2011 31.73 31.89 30.89 31.60 898,391 +0.41(+1.32%)
Sep 28, 2011 32.42 32.64 31.16 31.19 828,068 -1.19(-3.68%)
Sep 27, 2011 32.40 33.02 32.07 32.38 1,089,681 +0.43(+1.36%)
Sep 26, 2011 31.55 31.99 31.27 31.94 1,295,170 +0.56(+1.79%)
Sep 23, 2011 31.47 31.92 31.16 31.38 1,134,611 -0.13(-0.41%)
Sep 22, 2011 32.57 33.03 31.27 31.51 2,787,284 -1.90(-5.70%)
Sep 21, 2011 34.17 34.19 33.13 33.42 2,949,177 -0.71(-2.09%)
Sep 20, 2011 35.39 35.39 34.13 34.13 1,495,806 -1.15(-3.25%)
Sep 19, 2011 34.95 35.49 34.95 35.28 1,370,918 -0.13(-0.37%)
Sep 16, 2011 35.49 35.58 34.78 35.41 1,944,832 -0.06(-0.18%)
Sep 15, 2011 35.26 35.54 35.04 35.47 1,624,071 -1.34(-3.64%)
Sep 14, 2011 36.64 37.16 36.03 36.81 2,450,935 +0.39(+1.07%)
Sep 13, 2011 35.06 36.58 34.95 36.42 1,728,429 +1.32(+3.76%)
Sep 12, 2011 34.67 35.13 34.54 35.10 1,789,649 -0.13(-0.37%)
Sep 09, 2011 35.26 35.54 35.00 35.23 1,434,487 -0.19(-0.55%)
Sep 08, 2011 35.73 35.93 35.28 35.43 940,393 -0.41(-1.15%)
Sep 07, 2011 35.84 36.08 35.43 35.84 1,211,843 +0.56(+1.60%)
Sep 06, 2011 34.91 35.39 34.13 35.28 1,936,175 -0.26(-0.73%)
Sep 02, 2011 35.49 35.80 34.95 35.54 3,122,917 -0.91(-2.49%)
Sep 01, 2011 38.11 38.11 36.08 36.45 2,420,484 -1.73(-4.54%)
Aug 31, 2011 38.48 38.48 37.66 38.18 2,347,262 +0.09(+0.23%)
Aug 30, 2011 38.18 38.50 37.68 38.09 1,068,750 -0.11(-0.28%)
Aug 29, 2011 37.68 38.24 37.40 38.20 1,281,738 +1.23(+3.34%)
Aug 26, 2011 36.36 37.05 35.97 36.97 1,662,400 +0.56(+1.55%)
Aug 25, 2011 38.24 38.24 35.93 36.40 3,667,656 -1.58(-4.16%)
Aug 24, 2011 38.29 38.29 37.68 37.98 1,528,865 -0.11(-0.28%)
Aug 23, 2011 37.79 38.20 37.33 38.09 1,490,651 +0.76(+2.03%)
Aug 22, 2011 37.85 38.05 36.64 37.33 1,908,150 +0.50(+1.35%)
Aug 19, 2011 37.18 38.09 36.79 36.84 2,800,438 -0.50(-1.33%)
Aug 18, 2011 38.78 39.04 36.92 37.33 11,735,719 -4.41(-10.58%)
Aug 17, 2011 42.09 42.44 41.62 41.75 1,529,420 +0.06(+0.16%)
Aug 16, 2011 41.77 42.72 41.47 41.68 1,630,322 -0.15(-0.36%)
Aug 15, 2011 40.75 42.12 40.64 41.83 2,053,451 +1.49(+3.70%)
Aug 12, 2011 40.25 40.90 39.56 40.34 1,087,503 +0.69(+1.75%)
Aug 11, 2011 38.98 40.49 38.82 39.65 2,302,172 +1.19(+3.10%)
Aug 10, 2011 40.02 40.02 38.42 38.46 1,805,659 -1.99(-4.92%)
Aug 09, 2011 35.86 40.49 36.79 40.45 2,743,674 +3.77(+10.27%)
Aug 08, 2011 35.86 39.48 35.86 36.68 2,307,731 -3.46(-8.63%)
Aug 05, 2011 41.14 41.66 39.04 40.15 1,301,577 -0.74(-1.80%)
Aug 04, 2011 42.70 42.98 40.88 40.88 1,387,431 -1.77(-4.16%)
Aug 03, 2011 42.70 42.72 41.79 42.66 1,001,619 +0.09(+0.20%)
Aug 02, 2011 43.85 43.85 42.57 42.57 905,733 -1.13(-2.58%)
Aug 01, 2011 44.54 44.54 42.98 43.70 1,728,857 +1.32(+3.12%)
Jul 29, 2011 42.09 42.64 35.67 42.38 2,889,323 -0.32(-0.76%)
Jul 28, 2011 43.48 43.48 41.75 42.70 1,586,208 -1.06(-2.42%)
Jul 27, 2011 44.82 44.91 43.70 43.76 1,002,589 -1.17(-2.60%)
Jul 26, 2011 44.86 45.04 44.15 44.93 1,259,067 -0.04(-0.10%)
Jul 25, 2011 45.56 45.60 44.84 44.97 1,300,060 -0.91(-1.98%)
Jul 22, 2011 45.95 45.99 45.86 45.88 544,081 +0.43(+0.95%)
Jul 21, 2011 45.73 45.82 45.41 45.45 794,316 -0.04(-0.10%)
Jul 20, 2011 45.99 45.99 45.41 45.49 811,345 -0.32(-0.71%)
Jul 19, 2011 45.30 45.88 45.30 45.82 620,819 +0.87(+1.93%)
Jul 18, 2011 45.41 45.56 44.50 44.95 923,610 -0.69(-1.52%)
Jul 15, 2011 45.56 45.92 45.45 45.64 646,593 +0.11(+0.24%)
Jul 14, 2011 46.79 47.09 45.49 45.54 778,764 -1.21(-2.59%)
Jul 13, 2011 46.83 47.18 46.57 46.75 543,439 +0.04(+0.09%)
Jul 12, 2011 46.62 47.03 46.21 46.70 627,811 -0.11(-0.23%)
Jul 11, 2011 47.48 47.68 46.66 46.81 497,296 -0.84(-1.77%)
Jul 08, 2011 47.70 47.77 47.50 47.66 382,069 -0.22(-0.45%)
Jul 07, 2011 47.40 47.89 47.38 47.87 590,383 +0.56(+1.19%)
Jul 06, 2011 46.96 47.50 46.96 47.31 484,726 +0.17(+0.37%)
Jul 05, 2011 46.81 47.16 46.75 47.14 557,416 +0.43(+0.93%)
Jul 01, 2011 45.71 46.79 45.69 46.70 764,505 +0.97(+2.13%)
Jun 30, 2011 45.56 45.84 45.45 45.73 527,906 +0.35(+0.76%)
Jun 29, 2011 45.19 45.58 45.19 45.38 587,390 +0.09(+0.19%)
Jun 28, 2011 45.36 45.36 45.06 45.30 559,576 +0.06(+0.14%)
Jun 27, 2011 45.67 45.73 45.19 45.23 738,943 -0.41(-0.90%)
Jun 24, 2011 45.69 45.99 45.58 45.64 640,057 +0.02(+0.05%)
Jun 23, 2011 45.90 46.10 45.02 45.62 1,077,609 -0.37(-0.80%)
Jun 22, 2011 45.62 46.31 45.36 45.99 1,439,663 +0.78(+1.72%)
Jun 21, 2011 44.58 45.43 44.43 45.21 7,238,950 -0.22(-0.48%)
Jun 20, 2011 45.58 45.60 45.34 45.43 742,296 +0.22(+0.48%)
Jun 17, 2011 45.43 45.64 44.99 45.21 758,118 -0.04(-0.10%)
Jun 16, 2011 45.75 45.87 45.15 45.25 875,517 -0.24(-0.52%)
Jun 15, 2011 45.97 46.05 45.47 45.49 952,398 -2.32(-4.84%)
Jun 14, 2011 48.22 48.28 47.69 47.81 1,447,687 -0.13(-0.27%)
Jun 13, 2011 48.59 48.70 47.68 47.94 1,113,275 -0.45(-0.94%)
Jun 10, 2011 49.21 49.56 48.31 48.39 1,098,819 -0.69(-1.41%)
Jun 09, 2011 49.00 49.15 48.83 49.08 781,292 +0.24(+0.49%)
Jun 08, 2011 48.74 49.17 48.52 48.85 785,600 +0.26(+0.53%)
Jun 07, 2011 48.80 48.95 48.57 48.59 435,892 +0.04(+0.09%)
Jun 06, 2011 48.57 48.98 48.48 48.54 1,047,548 +0.00(+0.00%)
Jun 03, 2011 48.63 48.91 48.48 48.54 481,586 -0.84(-1.71%)
May 24, 2011 49.45 49.71 49.26 49.39 342,066 -0.02(-0.04%)
May 23, 2011 49.52 49.76 49.17 49.41 514,978 -0.26(-0.52%)
May 20, 2011 49.78 49.99 49.50 49.67 332,367 -0.13(-0.26%)
May 19, 2011 49.45 49.97 49.45 49.80 422,756 +0.54(+1.10%)
May 18, 2011 49.21 49.26 48.98 49.26 252,760 +0.19(+0.40%)
May 17, 2011 49.21 49.30 48.87 49.06 415,943 -0.13(-0.26%)
May 16, 2011 49.15 49.37 48.70 49.19 593,724 +0.00(+0.00%)
May 13, 2011 49.80 49.89 49.02 49.19 500,759 -0.58(-1.17%)
May 12, 2011 49.76 49.97 49.60 49.78 400,364 +0.06(+0.13%)
May 11, 2011 50.25 50.43 49.45 49.71 483,683 +0.11(+0.22%)
May 10, 2011 50.02 50.10 49.47 49.60 528,351 +0.15(+0.31%)
May 09, 2011 49.26 49.54 48.74 49.45 302,703 +0.15(+0.31%)
May 06, 2011 49.70 49.82 49.13 49.30 301,175 -0.24(-0.48%)
May 05, 2011 49.54 49.78 49.34 49.54 410,874 -0.04(-0.09%)
May 04, 2011 49.39 49.86 49.34 49.58 681,139 +0.30(+0.61%)
May 03, 2011 49.28 49.34 49.04 49.28 416,470 -0.04(-0.09%)
May 02, 2011 49.21 49.32 49.21 49.32 491,308 +0.11(+0.22%)
Apr 29, 2011 49.08 49.34 49.00 49.21 672,475 +0.30(+0.62%)
Apr 28, 2011 48.57 48.91 48.50 48.91 518,995 +0.26(+0.53%)
Apr 27, 2011 48.15 48.70 48.00 48.65 543,240 +0.67(+1.40%)
Apr 26, 2011 47.76 48.00 47.57 47.98 664,491 +0.45(+0.96%)
Apr 25, 2011 47.02 47.53 46.88 47.53 557,178 +0.50(+1.06%)
Apr 21, 2011 46.88 47.07 46.62 47.03 335,818 +0.32(+0.70%)
Apr 20, 2011 46.40 46.70 46.31 46.70 348,780 +0.56(+1.22%)
Apr 19, 2011 46.10 46.21 45.86 46.14 274,996 +0.19(+0.42%)
Apr 18, 2011 46.05 46.08 45.77 45.95 348,647 -0.11(-0.23%)
Apr 15, 2011 45.71 46.23 45.71 46.05 498,133 +0.32(+0.71%)
Apr 14, 2011 45.23 45.88 45.10 45.73 549,298 +0.48(+1.05%)
Apr 13, 2011 45.12 45.82 45.02 45.25 539,897 +0.30(+0.67%)
Apr 12, 2011 45.58 45.84 44.95 44.95 613,683 -0.61(-1.33%)
Apr 11, 2011 45.90 46.14 45.41 45.56 573,410 -0.32(-0.71%)
Apr 08, 2011 46.31 46.49 45.75 45.88 658,106 -0.39(-0.84%)
Apr 07, 2011 46.68 46.86 46.16 46.27 507,660 -0.37(-0.79%)
Apr 06, 2011 46.77 46.99 46.53 46.64 358,429 -0.11(-0.23%)
Apr 05, 2011 46.88 46.92 46.64 46.75 378,872 -0.04(-0.09%)
Apr 04, 2011 46.79 46.96 46.53 46.79 442,019 +0.02(+0.05%)
Apr 01, 2011 47.31 47.40 46.57 46.77 498,585 -0.52(-1.10%)
Mar 31, 2011 46.79 47.35 46.68 47.29 1,350,893 +0.54(+1.16%)
Mar 30, 2011 46.75 46.75 46.75 46.75 569,537 -0.11(-0.23%)
Mar 29, 2011 47.25 47.29 46.64 46.86 592,610 -0.26(-0.55%)
Mar 28, 2011 47.57 47.59 47.12 47.12 603,310 -0.35(-0.73%)
Mar 25, 2011 47.09 47.50 47.07 47.46 596,644 +0.45(+0.97%)
Mar 24, 2011 46.75 47.07 46.55 47.01 775,332 +0.52(+1.12%)
Mar 23, 2011 46.01 46.75 45.90 46.49 1,238,403 +0.43(+0.94%)
Mar 22, 2011 45.95 46.21 45.75 46.05 7,803,381 -1.93(-4.01%)
Mar 21, 2011 48.33 48.37 47.89 47.98 796,877 +0.02(+0.05%)
Mar 18, 2011 48.26 48.67 47.89 47.96 1,019,358 -2.49(-4.93%)
Mar 17, 2011 51.18 51.18 50.36 50.45 684,447 -0.11(-0.21%)
Mar 16, 2011 51.23 51.23 50.53 50.56 515,185 -0.41(-0.81%)
Mar 15, 2011 50.84 51.21 50.53 50.97 581,790 +0.43(+0.86%)
Mar 14, 2011 50.62 50.73 50.02 50.53 285,926 -0.15(-0.30%)
Mar 11, 2011 51.01 51.27 50.51 50.69 510,392 -0.30(-0.59%)
Mar 10, 2011 51.60 51.60 50.92 50.99 286,307 -0.52(-1.01%)
Mar 09, 2011 51.45 51.81 51.29 51.51 294,069 +0.22(+0.42%)
Mar 08, 2011 51.81 51.94 51.25 51.29 469,569 -0.67(-1.29%)
Mar 07, 2011 51.73 52.09 51.29 51.96 510,341 +0.48(+0.92%)
Mar 04, 2011 51.38 51.54 51.12 51.49 276,414 +0.06(+0.13%)
Mar 03, 2011 51.27 51.49 51.18 51.42 318,983 +0.35(+0.68%)
Mar 02, 2011 51.21 51.51 50.82 51.08 431,257 +0.28(+0.55%)
Mar 01, 2011 50.64 51.12 50.45 50.79 488,710 +0.28(+0.56%)
Feb 28, 2011 50.71 50.73 50.17 50.51 361,293 +0.17(+0.34%)
Feb 25, 2011 50.02 50.34 49.93 50.34 226,233 +0.37(+0.74%)
Feb 24, 2011 49.32 50.02 49.21 49.97 413,093 +0.54(+1.09%)
Feb 23, 2011 49.34 49.50 48.78 49.43 275,635 +0.15(+0.31%)
Feb 22, 2011 49.56 49.69 49.26 49.28 281,528 -0.37(-0.74%)
Feb 18, 2011 49.43 49.67 49.19 49.65 242,098 +0.39(+0.79%)
Feb 17, 2011 49.06 49.34 48.95 49.26 225,755 +0.30(+0.62%)
Feb 16, 2011 48.65 49.28 48.37 48.95 484,983 +0.50(+1.03%)
Feb 15, 2011 48.63 48.67 48.31 48.46 247,537 -0.17(-0.36%)
Feb 14, 2011 49.32 49.32 48.57 48.63 456,508 -0.50(-1.01%)
Feb 11, 2011 49.13 49.31 49.06 49.13 221,337 +0.02(+0.04%)
Feb 10, 2011 49.24 49.30 49.06 49.11 232,113 -0.22(-0.44%)
Feb 09, 2011 49.30 49.50 49.11 49.32 293,499 +0.19(+0.40%)
Feb 08, 2011 49.00 49.50 49.00 49.13 296,386 -0.04(-0.09%)
Feb 07, 2011 49.11 49.34 48.91 49.17 236,798 +0.13(+0.26%)
Feb 04, 2011 49.28 49.43 48.59 49.04 381,728 -0.37(-0.74%)
Feb 03, 2011 49.26 49.48 49.02 49.41 180,349 +0.37(+0.75%)
Feb 02, 2011 49.08 49.32 48.91 49.04 213,933 -0.11(-0.22%)
Feb 01, 2011 48.61 49.41 48.57 49.15 382,944 +0.74(+1.52%)
Jan 31, 2011 48.57 48.67 48.07 48.41 713,206 -0.13(-0.27%)
Jan 28, 2011 49.19 49.45 48.54 48.54 409,020 -0.41(-0.84%)
Jan 27, 2011 49.26 49.31 48.87 48.95 212,300 -0.15(-0.31%)
Jan 26, 2011 48.85 49.21 48.72 49.11 209,915 +0.37(+0.76%)
Jan 25, 2011 48.52 48.74 48.24 48.74 177,909 +0.30(+0.63%)
Jan 24, 2011 47.87 48.59 47.79 48.44 208,182 +0.82(+1.73%)
Jan 21, 2011 48.13 48.18 47.61 47.61 247,441 -0.24(-0.50%)
Jan 20, 2011 48.33 48.61 47.61 47.85 269,861 -0.52(-1.07%)
Jan 19, 2011 49.34 49.56 48.26 48.37 265,531 -0.95(-1.93%)
Jan 18, 2011 49.00 49.32 48.67 49.32 305,363 +0.35(+0.71%)
Jan 14, 2011 48.98 49.02 48.63 48.98 349,915 +0.15(+0.31%)
Jan 13, 2011 49.02 49.06 48.41 48.83 244,363 -0.06(-0.13%)
Jan 12, 2011 48.85 49.34 48.72 48.89 309,799 +0.28(+0.58%)
Jan 11, 2011 48.50 48.67 48.18 48.61 207,531 +0.37(+0.76%)
Jan 10, 2011 48.07 48.48 47.83 48.24 292,005 +0.19(+0.41%)
Jan 07, 2011 47.76 48.15 47.68 48.05 445,218 +0.65(+1.37%)
Jan 06, 2011 47.33 47.59 47.20 47.40 334,391 +0.26(+0.55%)
Jan 05, 2011 46.73 47.22 46.64 47.14 438,818 +0.52(+1.11%)
Jan 04, 2011 47.25 47.32 46.53 46.62 496,902 -0.63(-1.33%)
Jan 03, 2011 47.44 47.53 46.90 47.25 435,616 -0.02(-0.05%)
Dec 31, 2010 47.61 47.72 47.27 47.27 188,764 -0.22(-0.46%)
Dec 30, 2010 47.18 47.79 47.18 47.48 251,443 +0.32(+0.69%)
Dec 29, 2010 47.53 47.81 47.03 47.16 614,701 -2.40(-4.85%)
Dec 28, 2010 50.21 50.21 49.52 49.56 458,430 -0.56(-1.12%)
Dec 27, 2010 50.40 50.42 50.08 50.12 383,219 -0.17(-0.34%)
Dec 23, 2010 49.89 50.40 49.82 50.30 644,794 +0.48(+0.96%)
Dec 22, 2010 49.93 49.93 49.69 49.82 387,869 +0.04(+0.09%)
Dec 21, 2010 49.30 49.84 49.30 49.78 440,185 +0.50(+1.01%)
Dec 20, 2010 49.11 49.39 49.00 49.28 509,732 +0.30(+0.62%)
Dec 17, 2010 49.00 49.00 48.57 48.98 494,080 +0.09(+0.18%)
Dec 16, 2010 49.02 49.47 48.54 48.89 545,346 +0.17(+0.36%)
Dec 15, 2010 48.74 50.06 48.59 48.72 3,121,195 -2.08(-4.09%)
Dec 14, 2010 50.10 51.08 49.99 50.79 325,934 +0.91(+1.82%)
Dec 13, 2010 49.73 50.15 49.73 49.89 212,803 +0.24(+0.48%)
Dec 10, 2010 49.89 49.89 49.54 49.65 256,739 -0.17(-0.35%)
Dec 09, 2010 50.86 50.86 49.50 49.82 252,865 -0.82(-1.62%)
Dec 08, 2010 50.92 51.05 49.84 50.64 254,619 -0.26(-0.51%)
Dec 07, 2010 50.43 51.06 50.25 50.90 378,068 +0.56(+1.12%)
Dec 06, 2010 50.08 50.47 49.91 50.34 244,902 +0.26(+0.52%)
Dec 03, 2010 49.34 50.12 49.24 50.08 200,101 +0.71(+1.45%)
Dec 02, 2010 49.32 49.41 49.13 49.37 183,759 +0.22(+0.44%)
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.