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

D.R.Horton (NY: DHI )

151.50 +0.53 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2012 14.65 14.81 14.13 14.64 9,764,710 -0.02(-0.12%)
May 30, 2012 15.18 15.18 14.30 14.65 9,244,412 -0.71(-4.65%)
May 29, 2012 15.17 15.40 15.05 15.37 4,289,594 +0.37(+2.47%)
May 25, 2012 15.16 15.20 14.91 15.00 5,384,275 -0.12(-0.82%)
May 24, 2012 14.98 15.17 14.83 15.12 6,597,102 +0.25(+1.66%)
May 23, 2012 14.63 14.96 14.31 14.88 9,228,529 +0.25(+1.69%)
May 22, 2012 14.58 14.93 14.43 14.63 10,774,883 +0.11(+0.79%)
May 21, 2012 14.13 14.55 13.78 14.51 6,390,578 +0.40(+2.81%)
May 18, 2012 14.35 14.35 13.91 14.12 12,830,318 -0.12(-0.87%)
May 17, 2012 15.05 15.17 14.21 14.24 13,780,176 -0.80(-5.33%)
May 16, 2012 15.44 15.61 15.00 15.04 10,927,916 -0.24(-1.56%)
May 15, 2012 14.90 15.65 14.73 15.28 13,468,646 +0.38(+2.54%)
May 14, 2012 15.12 15.31 14.89 14.90 6,490,497 -0.20(-1.34%)
May 11, 2012 14.77 15.31 14.67 15.10 7,262,507 +0.19(+1.24%)
May 10, 2012 15.40 15.51 14.82 14.92 12,169,960 -0.27(-1.80%)
May 09, 2012 14.39 15.35 14.31 15.19 11,900,355 +0.59(+4.05%)
May 08, 2012 14.65 14.71 14.18 14.60 6,853,710 -0.18(-1.19%)
May 07, 2012 14.60 14.88 14.60 14.78 6,223,784 +0.14(+0.96%)
May 04, 2012 14.82 15.13 14.63 14.64 9,357,422 -0.21(-1.44%)
May 03, 2012 15.11 15.25 14.82 14.85 7,274,330 -0.30(-1.97%)
May 02, 2012 14.52 15.76 14.50 15.15 24,867,620 +0.50(+3.42%)
May 01, 2012 14.34 14.76 14.25 14.65 6,234,576 +0.26(+1.83%)
Apr 30, 2012 14.47 14.48 14.14 14.38 7,736,102 -0.14(-0.97%)
Apr 27, 2012 14.28 14.68 14.16 14.53 9,134,897 +0.33(+2.29%)
Apr 26, 2012 13.91 14.30 13.76 14.20 16,030,843 +0.38(+2.74%)
Apr 25, 2012 13.85 13.97 13.73 13.82 8,285,160 +0.15(+1.09%)
Apr 24, 2012 13.36 13.85 13.21 13.67 11,317,556 +0.42(+3.19%)
Apr 23, 2012 13.72 14.01 13.05 13.25 22,589,620 -0.28(-2.08%)
Apr 20, 2012 12.92 13.74 12.91 13.53 14,104,461 +0.67(+5.20%)
Apr 19, 2012 13.07 13.25 12.74 12.86 9,375,815 -0.22(-1.68%)
Apr 18, 2012 13.14 13.17 12.90 13.08 5,503,272 -0.13(-1.00%)
Apr 17, 2012 13.10 13.32 13.06 13.21 4,037,474 +0.21(+1.62%)
Apr 16, 2012 13.20 13.53 12.86 13.00 7,973,507 -0.04(-0.27%)
Apr 13, 2012 13.29 13.36 12.92 13.04 6,839,367 -0.33(-2.44%)
Apr 12, 2012 13.00 13.39 12.83 13.36 9,562,772 +0.40(+3.12%)
Apr 11, 2012 12.52 13.11 12.52 12.96 10,918,416 +0.60(+4.84%)
Apr 10, 2012 12.89 13.06 12.35 12.36 15,082,134 -0.57(-4.42%)
Apr 09, 2012 12.15 12.99 12.14 12.93 14,541,011 +0.57(+4.63%)
Apr 05, 2012 12.55 12.68 12.24 12.36 20,157,416 -0.23(-1.82%)
Apr 04, 2012 12.85 12.96 12.56 12.59 18,216,696 -0.46(-3.51%)
Apr 03, 2012 13.17 13.21 12.93 13.05 10,926,729 -0.17(-1.26%)
Apr 02, 2012 13.29 13.40 13.04 13.21 7,649,348 -0.13(-0.99%)
Mar 30, 2012 13.62 13.64 13.25 13.35 6,452,709 -0.19(-1.43%)
Mar 29, 2012 13.80 13.86 13.25 13.54 11,481,934 -0.46(-3.27%)
Mar 28, 2012 13.89 14.06 13.74 14.00 6,665,340 +0.12(+0.89%)
Mar 27, 2012 13.68 14.36 13.68 13.87 15,257,298 +0.30(+2.20%)
Mar 26, 2012 13.73 13.80 13.29 13.58 6,951,292 +0.00(+0.00%)
Mar 23, 2012 13.13 13.66 12.88 13.58 13,647,426 +0.01(+0.06%)
Mar 22, 2012 13.75 13.77 13.51 13.57 5,760,578 -0.28(-2.03%)
Mar 21, 2012 13.91 14.12 13.74 13.85 4,414,753 +0.00(+0.00%)
Mar 20, 2012 13.85 14.02 13.63 13.85 6,762,776 -0.17(-1.19%)
Mar 19, 2012 14.09 14.30 13.79 14.02 7,409,999 -0.09(-0.62%)
Mar 16, 2012 14.40 14.47 14.00 14.10 9,077,845 -0.26(-1.78%)
Mar 15, 2012 13.90 14.41 13.80 14.36 8,740,019 +0.43(+3.10%)
Mar 14, 2012 13.99 14.16 13.81 13.93 7,291,900 -0.10(-0.69%)
Mar 13, 2012 13.87 14.12 13.83 14.02 11,134,181 +0.24(+1.72%)
Mar 12, 2012 13.67 14.03 13.60 13.79 11,022,072 +0.18(+1.29%)
Mar 09, 2012 13.15 13.80 13.05 13.61 23,799,290 +0.80(+6.25%)
Mar 08, 2012 12.46 12.89 12.27 12.81 15,805,529 +0.50(+4.07%)
Mar 07, 2012 11.89 12.40 11.89 12.31 11,888,241 +0.47(+3.94%)
Mar 06, 2012 12.14 12.15 11.83 11.84 7,794,686 -0.44(-3.58%)
Mar 05, 2012 12.23 12.43 12.12 12.28 3,430,658 +0.03(+0.22%)
Mar 02, 2012 12.43 12.50 12.21 12.26 3,810,395 -0.21(-1.69%)
Mar 01, 2012 12.70 12.83 12.38 12.47 5,112,731 -0.15(-1.19%)
Feb 29, 2012 12.27 12.79 12.23 12.62 9,303,329 +0.40(+3.24%)
Feb 28, 2012 12.45 12.51 12.17 12.22 8,483,555 -0.31(-2.46%)
Feb 27, 2012 12.23 12.65 12.16 12.53 7,058,338 +0.23(+1.86%)
Feb 24, 2012 12.47 12.62 12.20 12.30 4,133,793 -0.16(-1.27%)
Feb 23, 2012 12.23 12.56 12.18 12.46 6,743,418 +0.20(+1.65%)
Feb 22, 2012 12.26 12.45 12.12 12.26 10,942,711 -0.01(-0.07%)
Feb 21, 2012 12.68 12.76 12.20 12.26 6,622,384 -0.34(-2.72%)
Feb 17, 2012 12.75 12.86 12.53 12.61 4,627,615 -0.12(-0.97%)
Feb 16, 2012 12.84 12.93 12.61 12.73 9,699,346 -0.05(-0.41%)
Feb 15, 2012 12.88 12.99 12.69 12.78 13,741,875 -0.03(-0.21%)
Feb 14, 2012 12.74 12.89 12.54 12.81 9,662,808 -0.15(-1.15%)
Feb 13, 2012 12.75 12.97 12.65 12.96 7,926,327 +0.35(+2.79%)
Feb 10, 2012 12.64 12.73 12.50 12.61 5,342,247 -0.16(-1.24%)
Feb 09, 2012 12.79 12.95 12.60 12.77 8,542,934 +0.02(+0.14%)
Feb 08, 2012 12.61 12.81 12.45 12.75 7,586,041 +0.15(+1.17%)
Feb 07, 2012 12.60 12.75 12.49 12.60 4,481,020 -0.08(-0.62%)
Feb 06, 2012 12.87 12.97 12.50 12.68 7,650,804 -0.18(-1.43%)
Feb 03, 2012 12.58 12.98 12.58 12.86 13,026,157 +0.47(+3.82%)
Feb 02, 2012 12.36 12.50 12.27 12.39 4,506,414 +0.03(+0.21%)
Feb 01, 2012 12.28 12.52 12.16 12.36 6,478,546 +0.15(+1.22%)
Jan 31, 2012 12.25 12.55 11.98 12.21 9,380,232 -0.14(-1.14%)
Jan 30, 2012 12.49 12.49 12.17 12.36 8,132,953 -0.27(-2.15%)
Jan 27, 2012 12.48 12.92 12.35 12.63 12,790,146 +0.24(+1.91%)
Jan 26, 2012 12.76 12.90 12.32 12.39 11,306,218 -0.32(-2.55%)
Jan 25, 2012 12.46 12.77 12.29 12.72 14,140,653 +0.21(+1.68%)
Jan 24, 2012 12.07 12.52 12.00 12.50 10,394,686 +0.32(+2.59%)
Jan 23, 2012 12.14 12.47 12.09 12.19 8,564,045 +0.06(+0.51%)
Jan 20, 2012 12.33 12.37 11.99 12.13 6,348,440 -0.20(-1.64%)
Jan 19, 2012 12.26 12.35 12.05 12.33 8,945,705 -0.06(-0.50%)
Jan 18, 2012 12.08 12.53 11.99 12.39 14,008,405 +0.32(+2.69%)
Jan 17, 2012 12.31 12.39 11.99 12.07 9,003,833 -0.14(-1.15%)
Jan 13, 2012 12.34 12.34 11.93 12.21 7,711,272 -0.29(-2.32%)
Jan 12, 2012 12.46 12.51 12.15 12.50 8,775,885 +0.10(+0.78%)
Jan 11, 2012 11.86 12.43 11.80 12.40 15,462,892 +0.57(+4.82%)
Jan 10, 2012 11.57 11.83 11.57 11.83 10,268,750 +0.46(+4.01%)
Jan 09, 2012 11.48 11.57 11.28 11.37 7,926,839 -0.02(-0.15%)
Jan 06, 2012 11.76 11.90 11.36 11.39 10,674,353 -0.33(-2.84%)
Jan 05, 2012 11.42 11.74 11.33 11.72 10,958,820 +0.21(+1.83%)
Jan 04, 2012 11.31 11.64 11.18 11.51 6,826,762 +0.45(+4.04%)
Dec 30, 2011 11.21 11.24 11.05 11.07 2,889,153 -0.11(-1.02%)
Dec 29, 2011 10.85 11.22 10.78 11.18 7,420,501 +0.47(+4.43%)
Dec 28, 2011 10.84 10.85 10.58 10.71 3,438,599 -0.13(-1.22%)
Dec 27, 2011 10.91 10.98 10.82 10.84 3,060,331 -0.09(-0.80%)
Dec 23, 2011 11.01 11.11 10.81 10.93 3,353,365 -0.29(-2.58%)
Dec 21, 2011 10.96 11.28 10.73 11.21 7,204,012 +0.31(+2.82%)
Dec 20, 2011 10.55 10.99 10.55 10.91 11,681,390 +0.59(+5.70%)
Dec 19, 2011 10.64 10.71 10.28 10.32 5,764,224 -0.21(-2.00%)
Dec 16, 2011 10.59 10.73 10.50 10.53 7,799,248 +0.07(+0.67%)
Dec 15, 2011 10.40 10.58 10.34 10.46 5,487,951 +0.20(+1.97%)
Dec 14, 2011 10.31 10.45 10.22 10.26 10,454,225 -0.32(-2.99%)
Dec 13, 2011 11.21 11.31 10.52 10.57 11,972,902 -0.54(-4.82%)
Dec 12, 2011 10.91 11.19 10.82 11.11 7,980,167 +0.00(+0.00%)
Dec 09, 2011 10.77 11.14 10.77 11.11 5,541,763 +0.38(+3.52%)
Dec 08, 2011 11.02 11.07 10.70 10.73 5,909,235 -0.40(-3.62%)
Dec 07, 2011 11.16 11.21 10.94 11.14 6,436,341 +0.01(+0.08%)
Dec 06, 2011 11.07 11.23 10.92 11.13 11,990,366 +0.06(+0.55%)
Dec 05, 2011 10.66 11.07 10.61 11.07 18,933,714 +0.63(+6.06%)
Dec 02, 2011 10.62 10.64 10.41 10.43 7,379,797 -0.04(-0.34%)
Dec 01, 2011 10.44 10.58 10.27 10.47 6,638,655 +0.02(+0.17%)
Nov 30, 2011 10.23 10.53 10.18 10.45 10,210,375 +0.58(+5.84%)
Nov 29, 2011 9.839 10.06 9.699 9.874 7,276,178 +0.03(+0.27%)
Nov 28, 2011 9.830 10.03 9.708 9.848 5,688,048 +0.35(+3.68%)
Nov 25, 2011 9.489 9.743 9.402 9.498 2,406,998 +0.03(+0.28%)
Nov 23, 2011 9.761 9.761 9.411 9.472 6,837,840 -0.41(-4.16%)
Nov 22, 2011 9.761 9.997 9.621 9.883 10,298,878 +0.12(+1.25%)
Nov 21, 2011 9.682 9.830 9.551 9.761 7,201,691 -0.08(-0.80%)
Nov 18, 2011 9.997 10.01 9.778 9.839 5,723,144 -0.07(-0.71%)
Nov 17, 2011 10.10 10.30 9.839 9.909 9,210,131 -0.18(-1.82%)
Nov 16, 2011 9.769 10.29 9.726 10.09 7,874,817 +0.19(+1.94%)
Nov 15, 2011 9.795 9.997 9.734 9.900 6,122,008 +0.03(+0.35%)
Nov 14, 2011 9.883 10.02 9.673 9.865 7,419,548 -0.16(-1.57%)
Nov 11, 2011 9.848 10.11 9.717 10.02 14,494,797 -0.17(-1.72%)
Nov 10, 2011 10.13 10.23 9.900 10.20 11,086,349 +0.25(+2.55%)
Nov 09, 2011 10.26 10.34 9.892 9.944 9,101,833 -0.59(-5.56%)
Nov 08, 2011 10.28 10.56 10.21 10.53 12,631,420 +0.31(+3.08%)
Nov 07, 2011 9.795 10.26 9.656 10.22 6,142,469 +0.11(+1.13%)
Nov 04, 2011 10.02 10.22 9.935 10.10 4,580,194 -0.02(-0.17%)
Nov 03, 2011 9.988 10.16 9.629 10.12 7,429,022 +0.25(+2.57%)
Nov 02, 2011 9.717 9.962 9.586 9.865 6,238,744 +0.33(+3.49%)
Nov 01, 2011 9.454 9.830 9.393 9.533 11,333,599 -0.20(-2.07%)
Oct 31, 2011 10.02 10.12 9.734 9.734 6,698,030 -0.42(-4.13%)
Oct 28, 2011 10.23 10.29 9.979 10.15 8,894,737 -0.17(-1.69%)
Oct 27, 2011 10.28 10.50 9.944 10.33 13,079,385 +0.43(+4.33%)
Oct 26, 2011 9.874 10.01 9.537 9.900 9,527,469 +0.19(+1.98%)
Oct 25, 2011 9.935 9.935 9.533 9.708 11,575,195 -0.28(-2.80%)
Oct 24, 2011 9.551 10.06 9.489 9.988 14,414,189 +0.52(+5.45%)
Oct 21, 2011 9.428 9.734 9.341 9.472 9,521,537 +0.18(+1.98%)
Oct 20, 2011 9.148 9.341 8.842 9.288 8,474,879 +0.16(+1.72%)
Oct 19, 2011 9.673 9.699 9.070 9.131 9,383,564 -0.13(-1.42%)
Oct 18, 2011 8.361 9.454 8.221 9.262 17,243,744 +0.92(+11.01%)
Oct 17, 2011 8.772 8.772 8.300 8.344 7,601,231 -0.37(-4.22%)
Oct 14, 2011 8.746 8.860 8.510 8.711 4,547,689 +0.09(+1.01%)
Oct 13, 2011 8.685 8.965 8.449 8.624 7,096,645 -0.16(-1.79%)
Oct 12, 2011 8.624 9.017 8.562 8.781 6,615,693 +0.22(+2.55%)
Oct 11, 2011 8.405 8.615 8.326 8.562 6,063,911 +0.13(+1.56%)
Oct 10, 2011 8.221 8.440 8.169 8.431 5,639,256 +0.41(+5.13%)
Oct 07, 2011 8.221 8.243 7.863 8.020 5,640,372 -0.13(-1.61%)
Oct 06, 2011 8.160 8.221 8.059 8.151 6,028,015 +0.11(+1.41%)
Oct 05, 2011 7.644 8.073 7.522 8.038 8,468,404 +0.42(+5.51%)
Oct 04, 2011 7.268 7.618 7.023 7.618 10,734,667 +0.23(+3.08%)
Oct 03, 2011 7.854 7.906 7.390 7.390 7,907,958 -0.52(-6.53%)
Sep 30, 2011 8.134 8.134 7.893 7.906 7,268,345 -0.35(-4.24%)
Sep 29, 2011 8.134 8.265 7.906 8.256 7,957,399 +0.30(+3.74%)
Sep 28, 2011 8.230 8.282 7.924 7.959 5,694,930 -0.25(-3.09%)
Sep 27, 2011 8.484 8.554 8.169 8.212 6,329,245 -0.05(-0.63%)
Sep 26, 2011 8.108 8.274 7.880 8.265 7,628,020 +0.24(+3.05%)
Sep 23, 2011 7.889 8.160 7.854 8.020 5,052,715 +0.04(+0.55%)
Sep 22, 2011 8.081 8.252 7.843 7.976 10,168,813 -0.46(-5.49%)
Sep 21, 2011 8.527 8.868 8.405 8.440 9,752,885 -0.11(-1.33%)
Sep 20, 2011 8.449 8.711 8.431 8.554 7,588,782 +0.19(+2.30%)
Sep 19, 2011 8.309 8.449 8.125 8.361 6,830,480 -0.08(-0.93%)
Sep 16, 2011 8.431 8.562 8.387 8.440 5,741,912 +0.05(+0.63%)
Sep 15, 2011 8.422 8.475 8.239 8.387 8,705,690 +0.02(+0.21%)
Sep 14, 2011 8.291 8.475 8.134 8.370 8,557,324 +0.13(+1.59%)
Sep 13, 2011 8.379 8.466 8.169 8.239 9,904,304 -0.12(-1.46%)
Sep 12, 2011 7.994 8.379 7.994 8.361 7,823,091 -0.02(-0.21%)
Sep 09, 2011 8.484 8.517 8.230 8.379 8,066,336 -0.19(-2.24%)
Sep 08, 2011 8.851 8.877 8.510 8.571 6,698,086 -0.32(-3.64%)
Sep 07, 2011 8.833 8.938 8.641 8.895 6,550,909 +0.38(+4.52%)
Sep 06, 2011 8.370 8.632 8.256 8.510 8,969,182 -0.21(-2.41%)
Sep 02, 2011 8.781 8.868 8.641 8.720 4,514,162 -0.20(-2.25%)
Sep 01, 2011 9.227 9.279 8.912 8.921 7,275,225 -0.28(-3.04%)
Aug 31, 2011 9.577 9.577 9.087 9.201 8,780,537 -0.07(-0.75%)
Aug 30, 2011 8.991 9.363 8.921 9.271 12,806,156 +0.24(+2.71%)
Aug 29, 2011 8.641 9.026 8.558 9.026 7,330,627 +0.56(+6.61%)
Aug 26, 2011 8.300 8.615 8.090 8.466 11,131,798 +0.06(+0.73%)
Aug 25, 2011 8.300 8.484 8.177 8.405 11,346,728 +0.14(+1.69%)
Aug 24, 2011 7.819 8.282 7.793 8.265 11,242,182 +0.45(+5.70%)
Aug 23, 2011 7.828 7.959 7.714 7.819 10,098,936 -0.01(-0.11%)
Aug 22, 2011 7.994 8.038 7.731 7.828 9,439,072 +0.00(+0.00%)
Aug 19, 2011 7.854 8.132 7.810 7.828 6,537,048 -0.16(-1.97%)
Aug 18, 2011 8.274 8.326 7.893 7.985 8,681,590 -0.53(-6.26%)
Aug 17, 2011 8.702 8.746 8.422 8.519 5,459,218 -0.12(-1.42%)
Aug 16, 2011 8.580 8.816 8.519 8.641 5,687,824 -0.04(-0.50%)
Aug 15, 2011 8.396 8.702 8.326 8.685 7,434,217 +0.36(+4.31%)
Aug 12, 2011 8.370 8.440 8.160 8.326 7,174,191 +0.03(+0.42%)
Aug 11, 2011 8.081 8.431 7.845 8.291 11,702,836 +0.26(+3.27%)
Aug 10, 2011 8.160 8.247 7.994 8.029 14,239,994 -0.33(-3.90%)
Aug 09, 2011 8.747 8.564 7.753 8.355 18,293,538 +0.03(+0.31%)
Aug 08, 2011 8.747 8.947 8.050 8.328 11,572,703 -0.75(-8.25%)
Aug 05, 2011 9.269 9.356 8.825 9.078 13,233,420 -0.05(-0.57%)
Aug 04, 2011 9.661 9.696 9.113 9.130 10,601,053 -0.68(-6.93%)
Aug 03, 2011 9.914 10.03 9.661 9.809 9,546,906 -0.11(-1.14%)
Aug 02, 2011 10.10 10.30 9.914 9.923 7,859,860 -0.31(-3.06%)
Aug 01, 2011 10.49 10.56 10.17 10.24 8,227,846 -0.11(-1.09%)
Jul 29, 2011 10.24 10.70 10.19 10.35 8,143,578 -0.02(-0.17%)
Jul 28, 2011 10.19 10.93 10.19 10.37 14,942,558 +0.26(+2.59%)
Jul 27, 2011 10.28 10.31 10.05 10.11 7,558,476 -0.22(-2.11%)
Jul 26, 2011 10.45 10.45 10.24 10.32 3,452,472 -0.10(-1.00%)
Jul 25, 2011 10.41 10.55 10.36 10.43 4,780,024 -0.10(-0.91%)
Jul 22, 2011 10.60 10.60 10.37 10.52 4,868,588 -0.04(-0.41%)
Jul 21, 2011 10.38 10.62 10.36 10.57 5,517,212 +0.24(+2.36%)
Jul 20, 2011 10.35 10.48 10.31 10.32 6,128,958 -0.07(-0.67%)
Jul 19, 2011 10.00 10.44 9.984 10.39 8,235,082 +0.56(+5.67%)
Jul 18, 2011 9.958 10.01 9.722 9.836 5,577,558 -0.17(-1.66%)
Jul 15, 2011 10.03 10.04 9.853 10.00 5,529,767 +0.03(+0.26%)
Jul 14, 2011 10.12 10.16 9.905 9.975 4,336,529 -0.11(-1.12%)
Jul 13, 2011 10.16 10.26 10.04 10.09 5,813,502 -0.01(-0.09%)
Jul 12, 2011 10.07 10.24 9.992 10.10 4,766,089 -0.04(-0.43%)
Jul 11, 2011 10.25 10.32 10.06 10.14 5,372,257 -0.30(-2.84%)
Jul 08, 2011 10.24 10.44 10.15 10.44 5,351,597 +0.04(+0.42%)
Jul 07, 2011 10.27 10.51 10.24 10.39 4,106,167 +0.22(+2.14%)
Jul 06, 2011 10.11 10.23 9.975 10.18 5,084,332 +0.04(+0.43%)
Jul 05, 2011 10.29 10.32 10.05 10.13 5,247,015 -0.04(-0.43%)
Jul 01, 2011 10.08 10.27 10.02 10.18 4,891,721 +0.14(+1.39%)
Jun 30, 2011 10.00 10.07 9.888 10.04 8,358,584 +0.13(+1.32%)
Jun 29, 2011 10.29 10.29 9.818 9.905 8,747,032 -0.33(-3.23%)
Jun 28, 2011 10.20 10.31 10.04 10.24 6,515,170 +0.10(+0.94%)
Jun 27, 2011 9.914 10.22 9.801 10.14 5,227,628 +0.19(+1.93%)
Jun 24, 2011 10.14 10.27 9.883 9.949 4,365,444 -0.17(-1.64%)
Jun 23, 2011 9.923 10.20 9.888 10.11 7,779,080 +0.06(+0.61%)
Jun 22, 2011 9.897 10.28 9.818 10.05 8,092,406 +0.14(+1.41%)
Jun 21, 2011 9.827 10.00 9.783 9.914 4,057,730 +0.13(+1.34%)
Jun 20, 2011 9.740 9.809 9.731 9.783 3,994,424 +0.12(+1.26%)
Jun 17, 2011 9.644 9.722 9.557 9.661 5,902,178 +0.11(+1.19%)
Jun 16, 2011 9.444 9.757 9.435 9.548 5,941,781 +0.15(+1.58%)
Jun 15, 2011 9.618 9.618 9.383 9.400 8,728,352 -0.30(-3.05%)
Jun 14, 2011 9.592 9.801 9.592 9.696 4,152,612 +0.20(+2.11%)
Jun 13, 2011 9.383 9.592 9.374 9.496 5,995,638 +0.12(+1.30%)
Jun 10, 2011 9.417 9.505 9.252 9.374 6,393,664 -0.10(-1.01%)
Jun 09, 2011 9.400 9.627 9.295 9.470 5,690,116 +0.10(+1.02%)
Jun 08, 2011 9.627 9.653 9.348 9.374 10,872,233 -0.30(-3.06%)
Jun 07, 2011 9.888 9.888 9.670 9.670 4,475,003 -0.19(-1.94%)
Jun 06, 2011 10.08 10.10 9.827 9.862 3,798,957 -0.24(-2.33%)
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.