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

Cott Corp (NY: COT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2011 8.650 9.050 8.577 8.920 1,731,207 +0.30(+3.48%)
Apr 28, 2011 8.520 8.650 8.520 8.620 718,393 +0.06(+0.70%)
Apr 27, 2011 8.610 8.650 8.510 8.560 275,903 -0.02(-0.23%)
Apr 26, 2011 8.600 8.650 8.520 8.580 864,749 -0.02(-0.23%)
Apr 25, 2011 8.715 8.715 8.555 8.600 475,521 -0.01(-0.12%)
Apr 21, 2011 8.690 8.750 8.580 8.610 652,598 -0.05(-0.58%)
Apr 20, 2011 8.710 8.720 8.600 8.660 361,569 +0.05(+0.58%)
Apr 19, 2011 8.610 8.730 8.520 8.610 1,360,914 +0.01(+0.12%)
Apr 18, 2011 8.390 8.600 8.380 8.600 676,391 +0.06(+0.70%)
Apr 15, 2011 8.590 8.670 8.500 8.540 672,729 -0.06(-0.70%)
Apr 14, 2011 8.690 8.690 8.550 8.600 739,114 -0.12(-1.38%)
Apr 13, 2011 8.710 8.750 8.585 8.720 490,777 +0.06(+0.69%)
Apr 12, 2011 8.580 8.780 8.550 8.660 710,678 +0.01(+0.12%)
Apr 11, 2011 8.640 8.690 8.560 8.650 431,226 +0.03(+0.35%)
Apr 08, 2011 8.620 8.630 8.510 8.620 408,890 +0.09(+1.06%)
Apr 07, 2011 8.560 8.640 8.480 8.530 777,262 -0.07(-0.81%)
Apr 06, 2011 8.600 8.670 8.460 8.600 1,027,095 +0.08(+0.94%)
Apr 05, 2011 8.620 8.790 8.440 8.520 1,364,862 -0.09(-1.05%)
Apr 04, 2011 8.750 8.750 8.560 8.610 994,395 -0.10(-1.15%)
Apr 01, 2011 8.440 8.740 8.440 8.710 728,344 +0.31(+3.69%)
Mar 31, 2011 8.440 8.460 8.280 8.400 447,743 -0.02(-0.24%)
Mar 30, 2011 8.440 8.540 8.350 8.420 336,257 +0.05(+0.60%)
Mar 29, 2011 8.400 8.500 8.310 8.370 352,280 -0.02(-0.24%)
Mar 28, 2011 8.510 8.530 8.370 8.390 244,377 -0.10(-1.18%)
Mar 25, 2011 8.630 8.670 8.450 8.490 687,294 -0.17(-1.96%)
Mar 24, 2011 8.540 8.750 8.500 8.660 335,938 +0.16(+1.88%)
Mar 23, 2011 8.510 8.580 8.400 8.500 362,275 -0.01(-0.12%)
Mar 22, 2011 8.750 8.750 8.480 8.510 270,216 -0.23(-2.63%)
Mar 21, 2011 8.610 8.820 8.610 8.740 845,181 +0.36(+4.30%)
Mar 18, 2011 8.450 8.450 8.300 8.380 317,433 +0.01(+0.12%)
Mar 17, 2011 8.400 8.460 8.300 8.370 248,563 +0.08(+0.97%)
Mar 16, 2011 8.400 8.440 8.220 8.290 467,367 -0.12(-1.43%)
Mar 15, 2011 8.310 8.430 8.300 8.410 573,564 -0.08(-0.94%)
Mar 14, 2011 8.500 8.520 8.320 8.490 806,459 -0.01(-0.12%)
Mar 11, 2011 8.540 8.540 8.340 8.500 382,896 -0.10(-1.16%)
Mar 10, 2011 8.650 8.690 8.470 8.600 809,134 -0.10(-1.15%)
Mar 09, 2011 8.710 8.770 8.580 8.700 690,291 +0.02(+0.23%)
Mar 08, 2011 8.470 8.680 8.310 8.680 932,704 +0.25(+2.97%)
Mar 07, 2011 8.550 8.550 8.370 8.430 956,283 -0.06(-0.71%)
Mar 04, 2011 8.400 8.530 8.260 8.490 597,087 +0.12(+1.43%)
Mar 03, 2011 7.710 8.440 7.700 8.370 1,764,612 +0.37(+4.62%)
Mar 02, 2011 8.150 8.240 7.990 8.000 2,090,985 -0.15(-1.84%)
Mar 01, 2011 8.340 8.470 8.080 8.150 1,527,054 -0.21(-2.51%)
Feb 28, 2011 8.690 8.690 8.260 8.360 957,107 -0.27(-3.13%)
Feb 25, 2011 8.370 8.650 8.370 8.630 3,126,317 +0.30(+3.60%)
Feb 24, 2011 8.290 8.420 8.160 8.330 1,001,935 +0.03(+0.36%)
Feb 23, 2011 8.350 8.360 8.200 8.300 686,199 -0.08(-0.95%)
Feb 22, 2011 8.570 8.660 8.360 8.380 1,177,177 -0.35(-4.01%)
Feb 18, 2011 8.770 8.810 8.640 8.730 519,705 -0.04(-0.46%)
Feb 17, 2011 8.530 8.790 8.530 8.770 765,647 +0.25(+2.93%)
Feb 16, 2011 8.230 8.520 8.202 8.520 588,831 +0.34(+4.16%)
Feb 15, 2011 8.200 8.200 8.140 8.180 312,396 -0.02(-0.24%)
Feb 14, 2011 8.120 8.200 8.040 8.200 783,866 +0.04(+0.49%)
Feb 11, 2011 8.190 8.200 8.000 8.160 1,040,853 -0.04(-0.49%)
Feb 10, 2011 8.300 8.300 8.095 8.200 858,210 -0.15(-1.80%)
Feb 09, 2011 8.300 8.390 8.250 8.350 695,079 +0.08(+0.97%)
Feb 08, 2011 8.270 8.300 8.170 8.270 810,850 +0.00(+0.00%)
Feb 07, 2011 8.290 8.340 8.200 8.270 1,127,082 +0.03(+0.36%)
Feb 04, 2011 8.180 8.240 8.170 8.240 396,364 +0.03(+0.37%)
Feb 03, 2011 8.280 8.280 8.050 8.210 540,688 -0.05(-0.61%)
Feb 02, 2011 8.270 8.370 8.200 8.260 385,864 -0.07(-0.84%)
Feb 01, 2011 8.080 8.390 7.960 8.330 836,248 +0.29(+3.61%)
Jan 31, 2011 7.950 8.100 7.820 8.040 725,189 +0.09(+1.13%)
Jan 28, 2011 8.200 8.200 7.878 7.950 666,314 -0.22(-2.69%)
Jan 27, 2011 7.740 8.190 7.740 8.170 695,754 +0.38(+4.88%)
Jan 26, 2011 7.860 7.880 7.680 7.790 840,642 -0.06(-0.76%)
Jan 25, 2011 7.820 7.850 7.720 7.850 670,900 +0.01(+0.13%)
Jan 24, 2011 7.920 8.050 7.820 7.840 780,888 -0.09(-1.13%)
Jan 21, 2011 8.060 8.110 7.900 7.930 651,591 -0.07(-0.88%)
Jan 20, 2011 8.170 8.180 8.000 8.000 1,013,968 -0.21(-2.56%)
Jan 19, 2011 8.470 8.510 8.000 8.210 2,066,561 -0.53(-6.06%)
Jan 18, 2011 8.920 9.000 8.670 8.740 727,159 -0.21(-2.35%)
Jan 14, 2011 8.680 9.050 8.630 8.950 1,009,187 +0.24(+2.76%)
Jan 13, 2011 8.750 8.790 8.580 8.710 978,907 -0.08(-0.91%)
Jan 12, 2011 8.860 8.900 8.680 8.790 599,941 -0.04(-0.45%)
Jan 11, 2011 8.840 8.860 8.690 8.830 374,689 +0.04(+0.46%)
Jan 10, 2011 8.740 8.890 8.650 8.790 671,355 +0.02(+0.23%)
Jan 07, 2011 8.870 8.890 8.670 8.770 348,031 -0.06(-0.68%)
Jan 06, 2011 8.690 8.990 8.690 8.830 565,334 +0.08(+0.91%)
Jan 05, 2011 8.560 8.750 8.530 8.750 482,076 +0.14(+1.63%)
Jan 04, 2011 8.830 8.830 8.530 8.610 590,147 -0.26(-2.93%)
Jan 03, 2011 9.070 9.080 8.770 8.870 416,829 -0.14(-1.55%)
Dec 31, 2010 8.950 9.080 8.940 9.010 344,145 +0.03(+0.33%)
Dec 30, 2010 8.660 9.000 8.620 8.980 357,801 +0.30(+3.46%)
Dec 29, 2010 8.810 8.880 8.680 8.680 186,401 -0.13(-1.48%)
Dec 28, 2010 8.690 8.810 8.630 8.810 566,330 +0.11(+1.26%)
Dec 27, 2010 8.840 8.840 8.550 8.700 252,973 -0.13(-1.47%)
Dec 23, 2010 8.820 8.900 8.710 8.830 190,642 +0.04(+0.46%)
Dec 22, 2010 8.520 8.810 8.500 8.790 484,803 +0.28(+3.29%)
Dec 21, 2010 8.330 8.655 8.270 8.510 631,162 +0.18(+2.16%)
Dec 20, 2010 8.390 8.390 8.230 8.330 536,159 -0.08(-0.95%)
Dec 17, 2010 8.330 8.410 8.290 8.410 529,881 +0.05(+0.60%)
Dec 16, 2010 8.320 8.410 8.230 8.360 974,028 +0.10(+1.21%)
Dec 15, 2010 8.160 8.330 8.080 8.260 682,415 +0.10(+1.23%)
Dec 14, 2010 8.200 8.210 8.140 8.160 540,075 +0.03(+0.37%)
Dec 13, 2010 8.250 8.270 8.090 8.130 723,250 -0.08(-0.97%)
Dec 10, 2010 8.110 8.270 8.080 8.210 710,151 +0.13(+1.61%)
Dec 09, 2010 8.270 8.270 8.020 8.080 618,856 -0.12(-1.46%)
Dec 08, 2010 8.180 8.250 8.080 8.200 408,437 +0.06(+0.74%)
Dec 07, 2010 8.390 8.390 8.080 8.140 784,224 -0.15(-1.81%)
Dec 06, 2010 8.330 8.400 8.250 8.290 681,288 -0.11(-1.31%)
Dec 03, 2010 8.360 8.470 8.350 8.400 435,156 +0.02(+0.24%)
Dec 02, 2010 8.400 8.460 8.310 8.380 459,908 +0.04(+0.48%)
Dec 01, 2010 8.420 8.470 8.290 8.340 741,310 +0.04(+0.48%)
Nov 30, 2010 8.410 8.530 8.300 8.300 537,591 -0.23(-2.70%)
Nov 29, 2010 8.160 8.560 8.140 8.530 1,437,218 +0.28(+3.39%)
Nov 26, 2010 7.970 8.250 7.950 8.250 337,173 +0.16(+1.98%)
Nov 24, 2010 7.890 8.090 8.090 8.090 859,232 +0.40(+5.20%)
Nov 23, 2010 7.740 7.780 7.540 7.690 722,603 -0.14(-1.79%)
Nov 22, 2010 7.980 8.070 7.830 7.830 608,061 -0.20(-2.49%)
Nov 19, 2010 7.980 8.070 7.920 8.030 390,732 +0.01(+0.12%)
Nov 18, 2010 7.830 8.090 7.820 8.020 848,608 +0.26(+3.35%)
Nov 17, 2010 7.550 7.790 7.550 7.760 650,017 +0.18(+2.37%)
Nov 16, 2010 7.720 7.760 7.560 7.580 558,997 -0.29(-3.68%)
Nov 15, 2010 7.850 7.950 7.810 7.870 420,274 -0.01(-0.13%)
Nov 12, 2010 7.870 7.900 7.630 7.880 830,551 -0.05(-0.63%)
Nov 11, 2010 7.940 7.990 7.570 7.930 1,137,992 -0.05(-0.63%)
Nov 10, 2010 8.190 8.190 7.840 7.980 1,097,029 -0.21(-2.56%)
Nov 09, 2010 8.310 8.380 8.060 8.190 904,267 -0.12(-1.44%)
Nov 08, 2010 8.310 8.430 8.250 8.310 798,433 -0.04(-0.48%)
Nov 05, 2010 8.400 8.460 8.260 8.350 1,129,653 -0.06(-0.71%)
Nov 04, 2010 8.200 8.440 8.030 8.410 1,867,990 +0.25(+3.06%)
Nov 03, 2010 8.110 8.170 7.890 8.160 945,130 +0.05(+0.62%)
Nov 02, 2010 8.370 8.420 8.100 8.110 1,146,912 -0.26(-3.11%)
Nov 01, 2010 8.210 8.475 8.190 8.370 1,290,265 +0.17(+2.07%)
Oct 29, 2010 8.070 8.240 8.000 8.200 625,848 +0.09(+1.11%)
Oct 28, 2010 8.100 8.120 8.030 8.110 666,908 +0.06(+0.75%)
Oct 27, 2010 8.150 8.170 8.030 8.050 452,795 +0.00(+0.00%)
Oct 25, 2010 8.210 8.300 8.010 8.050 811,384 -0.12(-1.47%)
Oct 22, 2010 8.000 8.240 7.970 8.170 546,093 +0.23(+2.90%)
Oct 21, 2010 7.820 8.040 7.810 7.940 920,066 +0.13(+1.66%)
Oct 20, 2010 7.840 7.910 7.790 7.810 776,750 +0.03(+0.39%)
Oct 19, 2010 7.720 7.850 7.680 7.780 891,394 -0.08(-1.02%)
Oct 18, 2010 7.680 7.860 7.620 7.860 936,254 +0.18(+2.34%)
Oct 15, 2010 7.560 7.730 7.450 7.680 1,175,915 +0.13(+1.72%)
Oct 14, 2010 7.700 7.750 7.520 7.550 875,032 -0.20(-2.58%)
Oct 13, 2010 7.790 7.860 7.700 7.750 1,086,745 +0.04(+0.52%)
Oct 12, 2010 7.600 7.900 7.350 7.710 2,124,366 -0.36(-4.46%)
Oct 11, 2010 7.730 8.210 7.490 8.070 1,034,263 +0.39(+5.08%)
Oct 08, 2010 7.680 7.880 7.620 7.680 850,827 -0.13(-1.66%)
Oct 07, 2010 7.920 7.970 7.790 7.810 436,972 -0.11(-1.39%)
Oct 06, 2010 7.850 8.000 7.830 7.920 618,842 +0.03(+0.38%)
Oct 05, 2010 7.810 7.905 7.800 7.890 1,153,730 +0.11(+1.41%)
Oct 04, 2010 7.860 7.890 7.700 7.780 496,814 -0.13(-1.64%)
Oct 01, 2010 7.910 7.940 7.770 7.910 532,813 +0.06(+0.76%)
Sep 30, 2010 7.830 8.020 7.780 7.850 871,810 +0.06(+0.77%)
Sep 29, 2010 7.990 8.040 7.760 7.790 869,830 -0.21(-2.62%)
Sep 28, 2010 8.120 8.140 7.980 8.000 820,032 -0.12(-1.48%)
Sep 27, 2010 8.390 8.420 8.120 8.120 601,756 -0.23(-2.75%)
Sep 24, 2010 8.150 8.350 8.110 8.350 795,045 +0.29(+3.60%)
Sep 23, 2010 7.930 8.150 7.870 8.060 615,829 +0.08(+1.00%)
Sep 22, 2010 8.150 8.160 7.875 7.980 1,492,947 -0.18(-2.21%)
Sep 21, 2010 7.750 8.255 7.750 8.160 3,213,143 +0.48(+6.25%)
Sep 20, 2010 7.600 7.710 7.510 7.680 1,007,705 +0.14(+1.86%)
Sep 17, 2010 7.540 7.650 7.490 7.540 1,137,080 -0.01(-0.13%)
Sep 15, 2010 7.570 7.610 7.500 7.550 932,665 -0.02(-0.26%)
Sep 14, 2010 7.440 7.580 7.400 7.570 2,253,006 +0.10(+1.34%)
Sep 13, 2010 7.330 7.500 7.310 7.470 1,107,238 +0.16(+2.19%)
Sep 10, 2010 7.070 7.410 6.980 7.310 1,019,650 +0.28(+3.98%)
Sep 09, 2010 7.090 7.110 6.900 7.030 581,330 +0.03(+0.43%)
Sep 08, 2010 7.030 7.050 6.980 7.000 608,716 -0.01(-0.14%)
Sep 07, 2010 7.020 7.070 6.930 7.010 534,087 -0.06(-0.85%)
Sep 03, 2010 7.250 7.380 6.990 7.070 921,241 -0.01(-0.14%)
Sep 02, 2010 7.190 7.270 7.060 7.080 842 -0.09(-1.26%)
Sep 01, 2010 6.900 7.270 6.870 7.170 1,251,474 +0.27(+3.91%)
Aug 31, 2010 6.900 6.940 6.650 6.900 100 +0.09(+1.32%)
Aug 30, 2010 6.910 6.918 6.790 6.810 464,978 -0.15(-2.16%)
Aug 27, 2010 6.910 7.000 6.820 6.960 710,541 +0.01(+0.14%)
Aug 26, 2010 6.840 7.035 6.840 6.950 887,594 +0.14(+2.06%)
Aug 25, 2010 6.730 6.820 6.600 6.810 1,044,248 +0.02(+0.29%)
Aug 24, 2010 6.450 6.790 6.450 6.790 1,723,838 +0.22(+3.35%)
Aug 23, 2010 6.570 6.650 6.520 6.570 545,153 -0.01(-0.15%)
Aug 20, 2010 6.610 6.650 6.500 6.580 785,148 -0.12(-1.79%)
Aug 19, 2010 6.780 6.860 6.650 6.700 1,192,137 -0.09(-1.33%)
Aug 18, 2010 6.580 6.820 6.510 6.790 1,443,231 +0.23(+3.51%)
Aug 17, 2010 6.550 6.650 6.450 6.560 2,066,343 +0.22(+3.47%)
Aug 16, 2010 6.270 6.360 6.200 6.340 824,015 +0.02(+0.32%)
Aug 13, 2010 6.320 6.680 6.260 6.320 2,029,375 +0.06(+0.96%)
Aug 12, 2010 5.920 6.330 5.920 6.260 9,207,734 +0.59(+10.41%)
Aug 11, 2010 5.580 5.850 5.550 5.670 3,703,342 +0.05(+0.89%)
Aug 10, 2010 5.660 5.770 5.550 5.620 2,044,513 -0.10(-1.75%)
Aug 09, 2010 5.760 5.760 5.680 5.720 495,692 -0.03(-0.52%)
Aug 06, 2010 5.750 5.860 5.715 5.750 783,800 -0.12(-2.04%)
Aug 05, 2010 6.000 6.000 5.810 5.870 626,122 -0.03(-0.51%)
Aug 04, 2010 5.960 5.970 5.850 5.900 262,195 +0.01(+0.17%)
Aug 03, 2010 5.840 5.940 5.840 5.890 292,001 +0.05(+0.86%)
Aug 02, 2010 6.010 6.120 5.780 5.840 401,009 -0.10(-1.68%)
Jul 30, 2010 5.940 6.140 5.940 5.940 201,251 -0.13(-2.14%)
Jul 29, 2010 6.100 6.110 5.980 6.070 406,634 +0.02(+0.33%)
Jul 28, 2010 6.180 6.210 6.030 6.050 292,321 -0.17(-2.73%)
Jul 27, 2010 6.410 6.450 6.150 6.220 429,278 -0.12(-1.89%)
Jul 26, 2010 6.260 6.360 6.170 6.340 217,521 +0.13(+2.09%)
Jul 23, 2010 6.190 6.220 6.100 6.210 319,542 +0.01(+0.16%)
Jul 22, 2010 6.120 6.200 6.080 6.200 290,197 +0.15(+2.48%)
Jul 21, 2010 6.180 6.220 5.970 6.050 234,732 -0.13(-2.10%)
Jul 20, 2010 6.040 6.230 5.970 6.180 258,504 +0.12(+1.98%)
Jul 19, 2010 6.190 6.230 6.030 6.060 233,626 -0.14(-2.26%)
Jul 16, 2010 6.200 6.250 6.171 6.200 267,010 -0.03(-0.48%)
Jul 15, 2010 6.350 6.370 6.160 6.230 502,038 -0.10(-1.58%)
Jul 14, 2010 6.030 6.420 5.990 6.330 645,182 +0.31(+5.15%)
Jul 13, 2010 6.100 6.180 5.990 6.020 378,582 +0.16(+2.73%)
Jul 12, 2010 5.890 6.040 5.830 5.860 507,076 +0.02(+0.34%)
Jul 09, 2010 5.840 5.920 5.750 5.840 273,675 -0.09(-1.52%)
Jul 08, 2010 5.850 6.050 5.410 5.930 1,716,043 +0.20(+3.49%)
Jul 07, 2010 5.540 5.760 5.530 5.730 724,060 +0.16(+2.87%)
Jul 06, 2010 5.660 5.760 5.540 5.570 716,100 -0.10(-1.76%)
Jul 02, 2010 5.670 5.830 5.590 5.670 277,066 -0.08(-1.39%)
Jul 01, 2010 5.830 5.850 5.580 5.750 254,470 -0.07(-1.20%)
Jun 30, 2010 5.710 6.010 5.710 5.820 1,799 +0.05(+0.87%)
Jun 29, 2010 5.990 5.990 5.670 5.770 1,126,232 -0.54(-8.56%)
Jun 25, 2010 6.310 6.310 6.080 6.310 1,463,439 +0.09(+1.45%)
Jun 24, 2010 6.500 6.530 6.220 6.220 379,504 -0.30(-4.60%)
Jun 23, 2010 6.550 6.610 6.430 6.520 445,369 -0.06(-0.91%)
Jun 22, 2010 6.900 6.930 6.550 6.580 646,116 -0.34(-4.91%)
Jun 21, 2010 7.290 7.290 6.860 6.920 1,471,426 -0.25(-3.49%)
Jun 18, 2010 7.170 7.760 7.130 7.170 1,966,623 -0.66(-8.43%)
Jun 17, 2010 7.940 7.950 7.760 7.830 269,162 -0.10(-1.26%)
Jun 16, 2010 7.840 7.960 7.820 7.930 304,487 +0.02(+0.25%)
Jun 15, 2010 7.900 7.950 7.790 7.910 357,919 +0.08(+1.02%)
Jun 14, 2010 7.810 8.000 7.650 7.830 707,308 +0.08(+1.03%)
Jun 11, 2010 7.440 7.810 7.440 7.750 440,982 +0.26(+3.47%)
Jun 10, 2010 7.410 7.560 7.290 7.490 676,576 +0.09(+1.22%)
Jun 09, 2010 7.430 7.500 7.335 7.400 431,891 +0.02(+0.27%)
Jun 08, 2010 7.350 7.410 7.160 7.380 477,475 +0.06(+0.82%)
Jun 07, 2010 7.270 7.440 7.250 7.320 336,832 +0.06(+0.83%)
Jun 04, 2010 7.260 7.380 7.230 7.260 301,285 -0.28(-3.71%)
Jun 03, 2010 7.500 7.550 7.310 7.540 596,710 +0.08(+1.08%)
Jun 02, 2010 7.380 7.530 7.340 7.459 304,000 +0.12(+1.63%)
Jun 01, 2010 7.340 7.580 7.250 7.340 440,146 +0.01(+0.14%)
May 28, 2010 7.330 7.730 7.130 7.330 769,341 -0.40(-5.17%)
May 27, 2010 7.540 7.800 7.540 7.730 502,957 +0.30(+4.04%)
May 26, 2010 7.220 7.580 7.170 7.430 409,391 +0.29(+4.06%)
May 25, 2010 7.040 7.170 6.930 7.140 332,262 -0.05(-0.70%)
May 24, 2010 7.380 7.380 7.130 7.190 289,045 -0.19(-2.57%)
May 21, 2010 7.120 7.510 6.990 7.380 468,909 +0.22(+3.07%)
May 20, 2010 7.180 7.320 7.120 7.160 672,597 -0.34(-4.53%)
May 19, 2010 7.800 7.882 7.320 7.500 883,642 -0.38(-4.82%)
May 18, 2010 8.060 8.190 7.850 7.880 471,475 -0.08(-1.01%)
May 17, 2010 8.160 8.160 7.830 7.960 452,987 -0.15(-1.85%)
May 14, 2010 8.110 8.170 7.880 8.110 360,273 -0.17(-2.05%)
May 13, 2010 8.200 8.400 8.140 8.280 341,019 +0.09(+1.10%)
May 12, 2010 8.050 8.200 8.000 8.190 215,298 +0.15(+1.87%)
May 11, 2010 8.100 8.130 8.000 8.040 471,127 +0.06(+0.75%)
May 10, 2010 7.980 8.030 7.950 7.980 798,379 +0.20(+2.57%)
May 07, 2010 7.690 7.780 7.450 7.780 993,929 +0.06(+0.78%)
May 06, 2010 7.720 8.130 6.500 7.720 100 -0.38(-4.69%)
May 05, 2010 7.940 8.210 7.800 8.100 735,185 -0.15(-1.82%)
May 04, 2010 8.400 8.400 8.180 8.250 300,700 -0.22(-2.60%)
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.