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

Ceco Environmental Corp (NQ: CECO )

24.81 -0.52 (-2.05%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2012 3.180 3.200 3.110 3.150 579,937 -0.04(-1.25%)
Aug 30, 2012 3.230 3.230 3.170 3.190 463,258 -0.03(-0.93%)
Aug 29, 2012 3.320 3.350 3.140 3.220 639,476 -0.15(-4.45%)
Aug 27, 2012 3.460 3.530 3.340 3.370 709,030 -0.10(-2.88%)
Aug 24, 2012 3.450 3.555 3.430 3.470 607,168 -0.01(-0.29%)
Aug 23, 2012 3.470 3.530 3.410 3.480 342,157 -0.01(-0.29%)
Aug 22, 2012 3.610 3.720 3.360 3.490 873,940 -0.25(-6.68%)
Aug 21, 2012 3.610 3.840 3.580 3.740 1,010,048 +0.17(+4.76%)
Aug 20, 2012 3.490 3.610 3.440 3.570 638,390 +0.05(+1.42%)
Aug 17, 2012 3.450 3.560 3.430 3.520 731,410 +0.07(+2.03%)
Aug 16, 2012 3.410 3.510 3.390 3.450 995,450 +0.03(+0.88%)
Aug 15, 2012 3.350 3.430 3.350 3.420 684,378 +0.09(+2.70%)
Aug 14, 2012 3.520 3.520 3.300 3.330 752,397 -0.14(-4.03%)
Aug 13, 2012 3.560 3.590 3.450 3.470 813,342 -0.08(-2.25%)
Aug 10, 2012 3.680 3.680 3.530 3.550 675,251 -0.11(-3.01%)
Aug 09, 2012 3.680 3.750 3.580 3.660 977,200 -0.04(-1.08%)
Aug 08, 2012 3.420 3.750 3.380 3.700 1,773,219 +0.27(+7.87%)
Aug 07, 2012 3.450 3.550 3.310 3.430 1,393,109 -0.03(-0.87%)
Aug 06, 2012 3.100 3.620 3.050 3.460 1,880,612 +0.38(+12.34%)
Aug 03, 2012 3.220 3.320 3.050 3.080 1,542,451 -0.05(-1.60%)
Aug 02, 2012 3.590 3.620 3.100 3.130 2,867,633 -0.56(-15.18%)
Aug 01, 2012 4.020 4.220 3.570 3.690 3,635,709 -1.02(-21.66%)
Jul 31, 2012 4.600 4.760 4.520 4.710 1,184,806 +0.11(+2.39%)
Jul 30, 2012 5.000 5.080 4.550 4.600 881,259 -0.39(-7.82%)
Jul 27, 2012 4.770 5.050 4.770 4.990 988,929 +0.24(+5.05%)
Jul 26, 2012 4.960 4.970 4.610 4.750 818,238 -0.14(-2.86%)
Jul 25, 2012 4.850 4.970 4.810 4.890 900,345 +0.09(+1.87%)
Jul 24, 2012 5.100 5.250 4.800 4.800 1,285,428 -0.53(-9.94%)
Jul 23, 2012 5.400 5.400 5.220 5.330 742,651 -0.21(-3.79%)
Jul 20, 2012 5.580 5.620 5.380 5.540 900,595 -0.12(-2.12%)
Jul 19, 2012 5.510 5.730 5.470 5.660 773,871 +0.14(+2.54%)
Jul 18, 2012 5.260 5.620 5.260 5.520 873,924 +0.25(+4.74%)
Jul 17, 2012 5.360 5.410 5.110 5.270 1,304,116 -0.26(-4.70%)
Jul 16, 2012 5.520 5.630 5.500 5.530 565,089 -0.04(-0.72%)
Jul 13, 2012 5.770 5.850 5.480 5.570 850,101 -0.20(-3.47%)
Jul 12, 2012 5.850 5.980 5.680 5.770 959,504 -0.16(-2.70%)
Jul 11, 2012 6.050 6.280 5.860 5.930 921,306 -0.10(-1.66%)
Jul 10, 2012 6.370 6.510 6.000 6.030 779,454 -0.33(-5.19%)
Jul 09, 2012 6.830 6.900 6.320 6.360 858,059 -0.51(-7.42%)
Jul 06, 2012 6.460 6.900 6.430 6.870 829,023 +0.36(+5.53%)
Jul 05, 2012 6.580 6.780 6.480 6.510 1,355,003 -0.07(-1.06%)
Jul 03, 2012 6.650 6.670 6.380 6.580 588,947 -0.09(-1.35%)
Jul 02, 2012 6.930 7.050 6.530 6.670 1,113,693 -0.02(-0.30%)
Jun 29, 2012 6.610 6.840 6.510 6.690 1,190,318 +0.25(+3.88%)
Jun 28, 2012 6.110 6.480 5.860 6.440 1,085,699 +0.28(+4.55%)
Jun 27, 2012 5.990 6.180 5.990 6.160 1,284,992 +0.18(+3.01%)
Jun 26, 2012 6.080 6.140 5.920 5.980 1,490,211 +0.03(+0.50%)
Jun 25, 2012 5.870 5.980 5.750 5.950 1,201,397 -0.01(-0.17%)
Jun 22, 2012 6.080 6.130 5.925 5.960 7,084,679 -0.06(-1.00%)
Jun 21, 2012 5.960 6.170 5.890 6.020 2,049,886 +0.07(+1.18%)
Jun 20, 2012 5.810 6.050 5.640 5.950 2,364,390 +0.45(+8.18%)
Jun 19, 2012 5.430 5.580 5.390 5.500 1,259,049 +0.11(+2.04%)
Jun 18, 2012 5.580 5.660 5.320 5.390 1,455,366 -0.23(-4.09%)
Jun 15, 2012 5.540 5.700 5.440 5.620 2,133,523 +0.07(+1.26%)
Jun 14, 2012 5.730 5.800 5.510 5.550 1,201,753 -0.16(-2.80%)
Jun 13, 2012 6.150 6.210 5.620 5.710 2,097,689 -0.50(-8.05%)
Jun 12, 2012 6.300 6.340 6.050 6.210 1,496,670 -0.08(-1.27%)
Jun 11, 2012 6.800 6.840 6.260 6.290 801,368 -0.42(-6.26%)
Jun 08, 2012 6.770 6.850 6.520 6.710 785,181 -0.10(-1.47%)
Jun 07, 2012 7.070 7.150 6.800 6.810 605,120 -0.16(-2.30%)
Jun 06, 2012 6.600 7.020 6.580 6.970 604,893 +0.44(+6.74%)
Jun 05, 2012 6.320 6.670 6.250 6.530 531,083 +0.19(+3.00%)
Jun 04, 2012 6.550 6.560 6.200 6.340 758,079 -0.20(-3.06%)
Jun 01, 2012 6.380 6.710 6.300 6.540 764,854 +0.00(+0.00%)
May 31, 2012 6.580 6.585 6.270 6.540 1,708,057 -0.03(-0.46%)
May 30, 2012 7.170 7.210 6.520 6.570 1,205,278 -0.61(-8.50%)
May 29, 2012 7.100 7.390 7.000 7.180 794,479 +0.15(+2.13%)
May 25, 2012 6.330 7.150 6.272 7.030 1,319,398 +0.72(+11.41%)
May 24, 2012 6.680 6.750 6.260 6.310 798,673 -0.35(-5.26%)
May 23, 2012 6.290 6.740 6.150 6.660 789,436 +0.31(+4.88%)
May 22, 2012 6.660 6.790 6.300 6.350 928,934 -0.27(-4.08%)
May 21, 2012 6.470 6.670 6.350 6.620 878,050 +0.17(+2.64%)
May 18, 2012 6.550 6.600 6.410 6.450 797,265 -0.06(-0.92%)
May 17, 2012 6.430 6.680 6.301 6.510 1,481,823 +0.09(+1.40%)
May 16, 2012 6.490 6.590 6.370 6.420 1,314,254 -0.04(-0.62%)
May 15, 2012 6.420 6.570 6.350 6.460 1,640,846 +0.03(+0.47%)
May 14, 2012 6.230 6.530 6.145 6.430 1,768,840 +0.22(+3.54%)
May 11, 2012 6.370 6.740 5.880 6.210 3,909,561 -0.79(-11.29%)
May 10, 2012 7.050 7.050 6.880 7.000 935,542 +0.01(+0.14%)
May 09, 2012 6.800 7.030 6.680 6.990 968,871 +0.11(+1.60%)
May 08, 2012 6.910 7.010 6.860 6.880 747,752 -0.12(-1.71%)
May 07, 2012 7.010 7.260 6.700 7.000 1,788,982 +0.56(+8.70%)
May 04, 2012 6.770 6.860 6.400 6.440 742,439 -0.38(-5.57%)
May 03, 2012 6.770 6.860 6.530 6.820 1,335,928 +0.07(+1.04%)
May 02, 2012 6.940 7.080 6.690 6.750 636,951 -0.21(-3.02%)
May 01, 2012 7.130 7.270 6.930 6.960 614,354 -0.17(-2.38%)
Apr 30, 2012 7.360 7.360 7.030 7.130 636,839 -0.23(-3.13%)
Apr 27, 2012 7.190 7.400 6.920 7.360 883,246 +0.20(+2.79%)
Apr 26, 2012 7.000 7.470 6.990 7.160 1,213,107 +0.16(+2.21%)
Apr 25, 2012 6.980 7.070 6.880 7.005 382,228 +0.12(+1.67%)
Apr 24, 2012 6.880 6.980 6.780 6.890 485,875 +0.00(+0.00%)
Apr 23, 2012 6.820 6.950 6.740 6.890 753,551 -0.01(-0.14%)
Apr 20, 2012 6.910 7.030 6.830 6.900 729,132 +0.03(+0.44%)
Apr 19, 2012 6.860 7.040 6.820 6.870 697,534 -0.02(-0.29%)
Apr 18, 2012 7.030 7.040 6.810 6.890 661,499 -0.18(-2.55%)
Apr 17, 2012 7.020 7.280 6.980 7.070 621,740 +0.13(+1.87%)
Apr 16, 2012 7.050 7.090 6.850 6.940 549,862 -0.05(-0.72%)
Apr 13, 2012 7.320 7.320 6.950 6.990 907,886 -0.36(-4.90%)
Apr 12, 2012 7.110 7.490 7.101 7.350 816,136 +0.22(+3.09%)
Apr 11, 2012 7.110 7.300 7.010 7.130 1,188,536 +0.15(+2.15%)
Apr 10, 2012 7.080 7.130 6.800 6.980 1,213,638 -0.09(-1.27%)
Apr 09, 2012 7.220 7.280 6.840 7.070 1,560,823 -0.25(-3.42%)
Apr 05, 2012 7.230 7.410 7.230 7.320 731,446 -0.05(-0.68%)
Apr 04, 2012 7.610 7.670 7.220 7.370 3,079,993 -0.34(-4.41%)
Apr 03, 2012 8.080 8.160 7.670 7.710 1,780,334 -0.44(-5.40%)
Apr 02, 2012 8.110 8.170 8.000 8.150 732,154 +0.09(+1.12%)
Mar 30, 2012 8.230 8.240 8.010 8.060 1,134,180 -0.12(-1.47%)
Mar 29, 2012 8.140 8.220 8.000 8.180 748,543 -0.02(-0.24%)
Mar 28, 2012 8.420 8.520 8.110 8.200 918,727 -0.22(-2.61%)
Mar 27, 2012 8.820 8.840 8.380 8.420 1,233,154 -0.58(-6.44%)
Mar 26, 2012 8.640 9.030 8.610 9.000 1,193,952 +0.46(+5.39%)
Mar 23, 2012 8.610 8.640 8.380 8.540 639,141 -0.12(-1.39%)
Mar 22, 2012 8.600 8.670 8.440 8.660 1,039,994 +0.02(+0.23%)
Mar 21, 2012 8.430 8.690 8.260 8.640 1,352,088 +0.18(+2.13%)
Mar 20, 2012 8.440 8.560 8.330 8.460 503,494 -0.06(-0.70%)
Mar 19, 2012 8.510 8.620 8.410 8.520 538,175 -0.02(-0.23%)
Mar 16, 2012 8.450 8.578 8.340 8.540 860,720 +0.10(+1.18%)
Mar 15, 2012 8.150 8.560 8.080 8.440 762,158 +0.30(+3.69%)
Mar 14, 2012 8.360 8.530 8.040 8.140 833,715 -0.24(-2.86%)
Mar 13, 2012 7.930 8.390 7.752 8.380 1,527,347 +0.50(+6.35%)
Mar 12, 2012 8.030 8.100 7.820 7.880 1,271,885 -0.20(-2.48%)
Mar 09, 2012 7.890 8.345 7.870 8.080 1,124,944 +0.21(+2.67%)
Mar 08, 2012 8.080 8.170 7.860 7.870 1,394,094 -0.12(-1.50%)
Mar 07, 2012 7.870 8.200 7.870 7.990 1,535,089 -0.01(-0.12%)
Mar 06, 2012 7.960 8.130 7.850 8.000 1,248,136 -0.05(-0.62%)
Mar 05, 2012 8.170 8.190 7.960 8.050 1,153,062 -0.15(-1.83%)
Mar 02, 2012 8.620 8.720 8.190 8.200 1,450,608 -0.43(-4.98%)
Mar 01, 2012 8.710 8.790 8.595 8.630 2,185,583 +0.01(+0.12%)
Feb 29, 2012 9.110 9.130 8.560 8.620 3,826,479 -0.48(-5.27%)
Feb 28, 2012 10.50 10.66 9.030 9.100 4,461,737 -2.10(-18.75%)
Feb 27, 2012 11.70 11.89 11.14 11.20 1,288,828 -0.73(-6.12%)
Feb 24, 2012 11.57 12.41 11.41 11.93 1,539,709 +0.41(+3.56%)
Feb 23, 2012 11.22 11.71 11.20 11.52 867,510 +0.23(+2.04%)
Feb 22, 2012 11.23 11.45 10.94 11.29 658,759 -0.02(-0.18%)
Feb 21, 2012 11.66 11.92 11.19 11.31 1,043,626 -0.31(-2.67%)
Feb 17, 2012 11.16 11.74 11.07 11.62 1,127,231 +0.53(+4.78%)
Feb 16, 2012 11.16 11.30 10.89 11.09 802,311 -0.12(-1.07%)
Feb 15, 2012 11.12 11.37 10.96 11.21 790,302 +0.16(+1.45%)
Feb 14, 2012 11.30 11.44 10.86 11.05 1,101,279 -0.28(-2.47%)
Feb 13, 2012 11.11 11.42 10.83 11.33 882,625 +0.30(+2.72%)
Feb 10, 2012 11.27 11.43 10.97 11.03 1,093,627 -0.37(-3.25%)
Feb 09, 2012 11.18 11.46 11.16 11.40 965,920 +0.18(+1.60%)
Feb 08, 2012 11.25 11.57 11.21 11.22 1,063,932 -0.08(-0.71%)
Feb 07, 2012 11.47 11.59 11.27 11.30 1,220,570 -0.22(-1.91%)
Feb 06, 2012 11.57 11.65 11.26 11.52 893,975 -0.05(-0.43%)
Feb 03, 2012 11.29 11.81 11.24 11.57 1,076,936 +0.38(+3.40%)
Feb 02, 2012 11.14 11.38 10.96 11.19 1,170,676 +0.07(+0.63%)
Feb 01, 2012 10.27 11.25 10.25 11.12 1,622,186 +1.01(+9.99%)
Jan 31, 2012 10.28 10.48 10.00 10.11 1,003,580 -0.08(-0.79%)
Jan 30, 2012 10.62 10.62 10.15 10.19 1,118,518 -0.47(-4.41%)
Jan 27, 2012 10.10 10.82 9.910 10.66 1,579,812 +0.34(+3.29%)
Jan 26, 2012 10.70 10.93 10.24 10.32 1,342,819 -0.47(-4.36%)
Jan 25, 2012 10.49 10.84 10.33 10.79 1,139,015 +0.26(+2.47%)
Jan 24, 2012 10.41 10.70 10.38 10.53 1,317,349 +0.10(+0.96%)
Jan 23, 2012 10.41 10.71 10.19 10.43 1,497,036 -0.02(-0.19%)
Jan 20, 2012 10.01 10.49 10.01 10.45 1,951,323 +0.37(+3.67%)
Jan 19, 2012 9.460 10.35 9.460 10.08 2,575,813 +0.67(+7.12%)
Jan 18, 2012 9.500 9.545 9.170 9.410 2,093,745 -0.10(-1.05%)
Jan 17, 2012 9.540 9.700 9.440 9.510 1,634,924 -0.05(-0.52%)
Jan 13, 2012 9.460 9.820 9.310 9.560 2,573,925 +0.05(+0.53%)
Jan 12, 2012 9.090 9.540 9.090 9.510 1,975,612 +0.43(+4.74%)
Jan 11, 2012 8.370 9.180 8.300 9.080 1,956,861 +0.70(+8.35%)
Jan 10, 2012 8.240 8.415 8.190 8.380 1,853,478 +0.21(+2.57%)
Jan 09, 2012 7.740 8.320 7.220 8.170 1,629,415 +0.43(+5.56%)
Jan 06, 2012 7.510 8.020 7.104 7.740 1,794,911 -0.19(-2.40%)
Jan 05, 2012 7.750 8.020 7.740 7.930 2,097,553 +0.11(+1.41%)
Jan 04, 2012 8.050 8.060 7.750 7.820 1,519,005 -0.15(-1.88%)
Dec 30, 2011 7.809 8.020 7.780 7.970 770,378 +0.15(+1.92%)
Dec 29, 2011 7.570 7.870 7.560 7.820 806,992 +0.29(+3.85%)
Dec 28, 2011 7.800 7.800 7.410 7.530 1,227,394 -0.33(-4.20%)
Dec 27, 2011 7.840 7.930 7.710 7.860 659,240 +0.00(+0.00%)
Dec 23, 2011 7.400 7.940 7.190 7.860 1,330,948 +1.09(+16.10%)
Dec 21, 2011 6.300 6.847 6.230 6.770 3,064,404 +0.45(+7.12%)
Dec 20, 2011 6.500 6.530 6.220 6.320 3,242,094 -0.08(-1.25%)
Dec 19, 2011 7.040 7.070 6.350 6.400 2,172,938 -0.63(-8.96%)
Dec 16, 2011 7.050 7.210 6.900 7.030 11,912,552 -0.07(-0.99%)
Dec 15, 2011 6.860 7.110 6.601 7.100 1,456,806 +0.32(+4.72%)
Dec 14, 2011 6.900 7.000 6.700 6.780 1,228,194 -0.15(-2.16%)
Dec 13, 2011 7.340 7.370 6.860 6.930 1,186,755 -0.37(-5.07%)
Dec 12, 2011 7.190 7.360 7.015 7.300 1,431,216 +0.16(+2.24%)
Dec 09, 2011 7.010 7.210 6.970 7.140 1,550,052 +0.14(+2.00%)
Dec 08, 2011 7.320 7.400 6.980 7.000 1,363,035 -0.37(-5.02%)
Dec 07, 2011 7.310 7.460 7.210 7.370 1,186,282 +0.01(+0.14%)
Dec 06, 2011 7.320 7.470 7.210 7.360 1,079,303 +0.06(+0.82%)
Dec 05, 2011 7.450 7.480 7.250 7.300 1,685,281 -0.06(-0.82%)
Dec 02, 2011 7.320 7.410 7.180 7.360 1,692,453 +0.12(+1.66%)
Dec 01, 2011 7.030 7.400 6.950 7.240 1,684,672 +0.18(+2.55%)
Nov 30, 2011 7.100 7.170 7.000 7.060 1,515,690 +0.16(+2.32%)
Nov 29, 2011 7.000 7.010 6.840 6.900 1,445,138 -0.07(-1.00%)
Nov 28, 2011 7.080 7.165 6.900 6.970 1,290,964 +0.06(+0.87%)
Nov 25, 2011 6.950 7.050 6.850 6.910 355,988 -0.04(-0.58%)
Nov 23, 2011 7.000 7.120 6.900 6.950 800,005 -0.09(-1.28%)
Nov 22, 2011 7.180 7.310 7.010 7.040 1,387,639 -0.17(-2.36%)
Nov 21, 2011 7.350 7.500 7.180 7.210 1,409,284 -0.48(-6.24%)
Nov 18, 2011 7.740 7.830 7.540 7.690 1,022,088 -0.01(-0.13%)
Nov 17, 2011 8.040 8.060 7.670 7.700 1,400,098 -0.35(-4.35%)
Nov 16, 2011 8.140 8.350 8.030 8.050 934,356 -0.17(-2.07%)
Nov 15, 2011 8.210 8.405 8.100 8.220 1,269,584 -0.04(-0.48%)
Nov 14, 2011 7.690 8.370 7.610 8.260 2,489,943 +0.56(+7.27%)
Nov 11, 2011 7.690 7.780 7.480 7.700 1,696,350 +0.12(+1.58%)
Nov 10, 2011 8.110 8.130 7.570 7.580 2,006,016 -0.45(-5.60%)
Nov 09, 2011 8.220 8.330 7.889 8.030 1,948,353 -0.39(-4.63%)
Nov 08, 2011 8.340 8.540 8.080 8.420 1,814,421 +0.08(+0.96%)
Nov 07, 2011 7.960 8.480 7.950 8.340 1,957,084 +0.36(+4.51%)
Nov 04, 2011 7.480 8.050 7.450 7.980 4,866,958 +0.61(+8.28%)
Nov 03, 2011 8.380 8.380 6.920 7.370 16,612,060 -0.95(-11.42%)
Nov 02, 2011 10.70 10.80 8.160 8.320 21,770,996 -7.63(-47.84%)
Nov 01, 2011 15.56 16.06 15.12 15.95 659,200 -0.18(-1.12%)
Oct 31, 2011 16.72 16.88 16.12 16.13 665,568 -1.02(-5.95%)
Oct 28, 2011 17.33 17.46 16.87 17.15 452,120 -0.24(-1.38%)
Oct 27, 2011 17.50 17.63 17.05 17.39 576,762 +0.46(+2.72%)
Oct 26, 2011 16.68 17.01 15.92 16.93 637,022 +0.15(+0.89%)
Oct 25, 2011 17.52 17.59 16.68 16.78 702,036 -0.98(-5.52%)
Oct 24, 2011 16.75 17.80 16.73 17.76 664,609 +1.10(+6.60%)
Oct 21, 2011 15.96 16.78 15.89 16.66 678,407 +0.95(+6.05%)
Oct 20, 2011 15.56 15.89 15.05 15.71 669,072 +0.22(+1.42%)
Oct 19, 2011 15.59 16.47 15.32 15.49 702,937 +0.38(+2.51%)
Oct 18, 2011 14.51 15.20 13.95 15.11 717,345 +0.52(+3.56%)
Oct 17, 2011 15.93 16.23 14.51 14.59 669,986 -1.47(-9.15%)
Oct 14, 2011 15.66 16.10 15.50 16.06 340,645 +0.64(+4.15%)
Oct 13, 2011 16.36 16.36 15.18 15.42 782,644 -1.04(-6.32%)
Oct 12, 2011 15.78 16.70 15.72 16.46 749,448 +0.83(+5.31%)
Oct 11, 2011 15.07 15.76 15.00 15.63 466,983 +0.44(+2.90%)
Oct 10, 2011 15.17 15.81 14.91 15.19 446,129 +0.30(+2.01%)
Oct 07, 2011 15.13 15.42 14.50 14.89 739,254 -0.18(-1.19%)
Oct 06, 2011 14.67 15.11 13.89 15.07 631,647 +0.94(+6.65%)
Oct 05, 2011 13.17 14.33 13.17 14.13 1,268,343 +1.02(+7.78%)
Oct 04, 2011 12.45 13.25 12.24 13.11 1,385,399 +0.54(+4.30%)
Oct 03, 2011 12.94 13.43 12.32 12.57 940,704 -0.48(-3.68%)
Sep 30, 2011 13.49 13.64 12.98 13.05 888,200 -0.67(-4.88%)
Sep 29, 2011 13.90 14.09 13.13 13.72 713,931 +0.10(+0.73%)
Sep 28, 2011 14.52 14.65 13.55 13.62 521,115 -0.85(-5.87%)
Sep 27, 2011 14.54 15.11 14.33 14.47 555,397 +0.25(+1.76%)
Sep 26, 2011 13.96 14.25 13.33 14.22 413,610 +0.37(+2.67%)
Sep 23, 2011 13.30 14.01 13.28 13.85 498,231 +0.53(+3.98%)
Sep 22, 2011 13.77 13.86 12.95 13.32 968,170 -0.93(-6.53%)
Sep 21, 2011 15.29 15.29 14.20 14.25 580,228 -0.90(-5.94%)
Sep 20, 2011 15.83 16.09 15.14 15.15 681,264 -0.64(-4.05%)
Sep 19, 2011 16.08 16.08 15.45 15.79 428,448 -0.58(-3.54%)
Sep 16, 2011 16.61 16.93 16.29 16.37 764,766 -0.17(-1.03%)
Sep 15, 2011 16.37 16.74 16.28 16.54 499,081 +0.34(+2.10%)
Sep 14, 2011 15.71 16.58 15.69 16.20 761,857 +0.61(+3.91%)
Sep 13, 2011 15.45 15.91 15.44 15.59 518,983 +0.23(+1.50%)
Sep 12, 2011 14.99 15.40 14.83 15.36 813,193 +0.20(+1.32%)
Sep 09, 2011 15.29 15.47 15.02 15.16 694,061 -0.25(-1.62%)
Sep 08, 2011 15.97 16.12 15.23 15.41 597,438 -0.65(-4.05%)
Sep 07, 2011 15.62 16.33 15.51 16.06 1,085,009 +0.74(+4.83%)
Sep 06, 2011 14.98 15.40 14.82 15.32 968,354 -0.04(-0.26%)
Sep 02, 2011 15.71 15.79 15.11 15.36 810,711 -0.68(-4.24%)
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.