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

Nordic American Tanker Shipping Ltd (NY: NAT )

3.885 -0.015 (-0.38%)
Streaming Delayed Price Updated: 2:56 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 (%)
Feb 29, 2012 5.536 5.651 5.337 5.356 3,604,173 -0.18(-3.25%)
Feb 28, 2012 5.720 5.747 5.502 5.536 1,951,750 -0.17(-2.96%)
Feb 27, 2012 5.594 5.751 5.529 5.705 1,465,695 +0.11(+1.99%)
Feb 24, 2012 5.682 5.743 5.586 5.594 2,494,744 -0.09(-1.62%)
Feb 23, 2012 5.475 5.720 5.475 5.686 2,041,752 +0.24(+4.44%)
Feb 22, 2012 5.544 5.555 5.436 5.444 1,780,741 -0.12(-2.20%)
Feb 21, 2012 5.667 5.759 5.559 5.567 3,071,070 -0.07(-1.16%)
Feb 17, 2012 5.598 5.718 5.598 5.632 3,989,268 +0.08(+1.49%)
Feb 16, 2012 5.335 5.561 5.316 5.549 4,983,889 +0.25(+4.75%)
Feb 15, 2012 5.313 5.313 5.226 5.298 2,719,063 +0.06(+1.22%)
Feb 14, 2012 5.200 5.298 5.140 5.234 2,741,875 +0.07(+1.38%)
Feb 13, 2012 5.129 5.245 5.076 5.162 2,278,959 +0.01(+0.15%)
Feb 10, 2012 5.260 5.268 5.132 5.155 2,579,216 -0.20(-3.72%)
Feb 09, 2012 5.399 5.444 5.309 5.354 1,038,603 -0.04(-0.77%)
Feb 08, 2012 5.414 5.455 5.369 5.395 1,695,670 -0.02(-0.35%)
Feb 07, 2012 5.489 5.527 5.392 5.414 1,657,839 -0.07(-1.23%)
Feb 06, 2012 5.309 5.572 5.298 5.482 2,238,969 +0.17(+3.18%)
Feb 03, 2012 5.324 5.350 5.268 5.313 1,832,235 +0.03(+0.50%)
Feb 02, 2012 5.298 5.298 5.219 5.286 1,361,867 +0.03(+0.50%)
Feb 01, 2012 5.260 5.331 5.211 5.260 2,461,625 +0.05(+1.01%)
Jan 31, 2012 5.286 5.320 5.166 5.207 2,629,935 -0.04(-0.79%)
Jan 30, 2012 5.275 5.335 5.238 5.249 2,264,019 -0.05(-0.85%)
Jan 27, 2012 5.241 5.365 5.241 5.294 2,891,067 +0.04(+0.79%)
Jan 26, 2012 5.256 5.298 5.204 5.253 3,242,189 +0.03(+0.58%)
Jan 25, 2012 5.166 5.256 5.114 5.222 2,917,576 +0.06(+1.09%)
Jan 24, 2012 5.174 5.192 5.125 5.166 2,080,781 -0.02(-0.36%)
Jan 23, 2012 5.238 5.290 5.083 5.185 2,935,140 -0.06(-1.22%)
Jan 20, 2012 5.226 5.294 5.200 5.249 2,825,659 +0.02(+0.29%)
Jan 19, 2012 5.189 5.316 5.170 5.234 10,660,889 -0.62(-10.53%)
Jan 18, 2012 5.711 5.884 5.696 5.850 3,127,476 +0.15(+2.70%)
Jan 17, 2012 5.655 5.767 5.603 5.696 2,120,678 +0.15(+2.71%)
Jan 13, 2012 5.564 5.632 5.410 5.546 3,322,398 +0.06(+1.10%)
Jan 12, 2012 5.324 5.523 5.290 5.485 1,600,003 +0.18(+3.47%)
Jan 11, 2012 5.264 5.316 5.211 5.301 1,309,335 +0.03(+0.50%)
Jan 10, 2012 5.072 5.279 5.067 5.275 2,596,846 +0.25(+4.93%)
Jan 09, 2012 4.922 5.065 4.922 5.027 1,375,244 +0.11(+2.14%)
Jan 06, 2012 4.941 5.031 4.884 4.922 1,769,462 -0.02(-0.38%)
Jan 05, 2012 4.802 4.952 4.745 4.941 1,362,005 +0.12(+2.49%)
Jan 04, 2012 4.760 4.861 4.681 4.820 2,003,143 +0.32(+7.01%)
Dec 30, 2011 4.411 4.520 4.385 4.505 2,132,120 +0.09(+2.13%)
Dec 29, 2011 4.415 4.460 4.388 4.411 1,251,808 +0.00(+0.09%)
Dec 28, 2011 4.452 4.464 4.373 4.407 1,227,740 -0.05(-1.10%)
Dec 27, 2011 4.527 4.561 4.449 4.456 1,163,399 -0.06(-1.33%)
Dec 23, 2011 4.546 4.572 4.497 4.516 974,965 +0.08(+1.78%)
Dec 21, 2011 4.426 4.456 4.392 4.437 1,233,622 -0.02(-0.34%)
Dec 20, 2011 4.509 4.542 4.411 4.452 1,577,582 +0.06(+1.37%)
Dec 19, 2011 4.584 4.614 4.381 4.392 1,395,301 -0.17(-3.63%)
Dec 16, 2011 4.603 4.651 4.512 4.557 1,261,885 +0.02(+0.41%)
Dec 15, 2011 4.542 4.606 4.494 4.539 1,015,418 +0.06(+1.26%)
Dec 14, 2011 4.546 4.584 4.475 4.482 1,667,737 -0.10(-2.21%)
Dec 13, 2011 4.757 4.839 4.557 4.584 1,221,533 -0.16(-3.33%)
Dec 12, 2011 4.772 4.792 4.696 4.742 1,012,892 -0.09(-1.94%)
Dec 09, 2011 4.802 4.858 4.723 4.835 1,197,557 +0.09(+1.90%)
Dec 08, 2011 4.884 4.914 4.734 4.745 1,557,354 -0.21(-4.17%)
Dec 07, 2011 4.933 4.982 4.877 4.952 972,886 -0.02(-0.30%)
Dec 06, 2011 4.896 5.038 4.849 4.967 1,407,726 +0.18(+3.69%)
Dec 05, 2011 4.813 4.922 4.734 4.790 2,977,770 +0.30(+6.69%)
Dec 02, 2011 4.539 4.580 4.456 4.490 1,174,327 +0.02(+0.50%)
Dec 01, 2011 4.685 4.696 4.467 4.467 1,748,167 -0.24(-5.11%)
Nov 30, 2011 4.576 4.742 4.576 4.708 1,378,911 +0.23(+5.12%)
Nov 29, 2011 4.621 4.623 4.467 4.479 1,106,912 -0.13(-2.85%)
Nov 28, 2011 4.674 4.696 4.554 4.610 1,156,926 +0.10(+2.25%)
Nov 25, 2011 4.580 4.621 4.509 4.509 580,573 -0.09(-1.96%)
Nov 23, 2011 4.704 4.719 4.546 4.599 1,150,213 -0.15(-3.09%)
Nov 22, 2011 4.869 4.907 4.685 4.745 1,986,977 -0.27(-5.32%)
Nov 21, 2011 5.185 5.200 4.975 5.012 1,364,715 -0.26(-4.92%)
Nov 18, 2011 5.253 5.297 5.229 5.271 1,487,953 +0.05(+0.99%)
Nov 17, 2011 5.260 5.345 5.109 5.220 1,864,205 -0.02(-0.42%)
Nov 16, 2011 5.319 5.382 5.235 5.242 969,337 -0.08(-1.59%)
Nov 15, 2011 5.257 5.363 5.220 5.327 958,202 +0.08(+1.47%)
Nov 14, 2011 5.327 5.327 5.150 5.249 1,076,204 -0.08(-1.45%)
Nov 11, 2011 5.231 5.334 5.219 5.327 1,475,959 +0.15(+2.91%)
Nov 10, 2011 5.238 5.286 5.150 5.176 1,621,072 +0.10(+2.03%)
Nov 09, 2011 5.058 5.109 5.010 5.073 1,709,779 -0.05(-1.01%)
Nov 08, 2011 5.150 5.168 4.988 5.124 2,062,646 +0.09(+1.75%)
Nov 07, 2011 5.194 5.279 4.970 5.036 1,779,502 -0.18(-3.52%)
Nov 04, 2011 5.223 5.271 5.150 5.220 703,179 -0.05(-0.91%)
Nov 03, 2011 5.312 5.349 5.154 5.268 840,538 +0.01(+0.28%)
Nov 02, 2011 5.242 5.304 5.146 5.253 571,006 +0.09(+1.78%)
Nov 01, 2011 5.117 5.267 4.929 5.161 1,556,247 -0.14(-2.70%)
Oct 31, 2011 5.569 5.606 5.297 5.304 1,431,784 -0.31(-5.50%)
Oct 28, 2011 5.591 5.713 5.540 5.613 882,049 -0.02(-0.33%)
Oct 27, 2011 5.466 5.867 5.455 5.632 2,778,858 +0.36(+6.76%)
Oct 26, 2011 5.304 5.334 5.139 5.275 1,201,542 +0.04(+0.77%)
Oct 25, 2011 5.334 5.334 5.150 5.235 1,434,312 -0.08(-1.59%)
Oct 24, 2011 5.345 5.499 5.279 5.319 1,650,355 +0.03(+0.56%)
Oct 21, 2011 5.209 5.290 5.165 5.290 1,216,912 +0.17(+3.23%)
Oct 20, 2011 5.260 5.260 5.018 5.124 1,022,198 -0.09(-1.76%)
Oct 19, 2011 5.360 5.360 5.179 5.216 703,679 -0.12(-2.21%)
Oct 18, 2011 5.260 5.382 5.176 5.334 815,860 +0.10(+1.83%)
Oct 17, 2011 5.422 5.448 5.223 5.238 1,725,576 -0.21(-3.91%)
Oct 14, 2011 5.389 5.477 5.360 5.452 705,682 +0.12(+2.21%)
Oct 13, 2011 5.268 5.338 5.135 5.334 856,632 +0.04(+0.69%)
Oct 12, 2011 5.242 5.363 5.223 5.297 1,379,230 +0.14(+2.78%)
Oct 11, 2011 4.922 5.165 4.885 5.154 1,744,361 +0.21(+4.24%)
Oct 10, 2011 4.697 4.948 4.690 4.944 1,243,510 +0.32(+7.01%)
Oct 07, 2011 4.764 4.789 4.576 4.620 1,652,522 -0.13(-2.64%)
Oct 06, 2011 4.778 4.826 4.675 4.745 2,095,760 -0.03(-0.69%)
Oct 05, 2011 4.782 4.948 4.679 4.778 1,576,095 -0.02(-0.38%)
Oct 04, 2011 4.462 4.826 4.260 4.797 2,592,557 +0.28(+6.10%)
Oct 03, 2011 5.146 5.165 4.506 4.521 1,842,827 -0.67(-12.84%)
Sep 30, 2011 5.407 5.463 5.176 5.187 1,034,010 -0.31(-5.56%)
Sep 29, 2011 5.602 5.610 5.334 5.492 893,244 +0.00(+0.00%)
Sep 28, 2011 5.617 5.669 5.492 5.492 866,657 -0.17(-2.93%)
Sep 27, 2011 5.779 5.790 5.606 5.658 1,245,274 -0.03(-0.45%)
Sep 26, 2011 5.786 5.790 5.610 5.683 755,431 -0.09(-1.53%)
Sep 23, 2011 5.654 5.900 5.628 5.772 1,122,989 +0.12(+2.08%)
Sep 22, 2011 5.702 5.941 5.591 5.654 1,811,809 -0.16(-2.72%)
Sep 21, 2011 5.996 6.053 5.805 5.812 1,196,812 -0.18(-3.07%)
Sep 20, 2011 6.095 6.231 5.996 5.996 581,236 -0.10(-1.69%)
Sep 19, 2011 6.165 6.202 6.070 6.099 573,996 -0.17(-2.64%)
Sep 16, 2011 6.305 6.364 6.235 6.265 635,858 -0.06(-0.99%)
Sep 15, 2011 6.198 6.353 6.198 6.327 838,325 +0.10(+1.53%)
Sep 14, 2011 6.217 6.242 6.095 6.231 1,263,178 +0.05(+0.77%)
Sep 13, 2011 6.195 6.231 6.125 6.184 1,060,871 -0.01(-0.12%)
Sep 12, 2011 6.081 6.246 6.047 6.191 661,866 +0.03(+0.54%)
Sep 09, 2011 6.139 6.250 6.106 6.158 853,987 -0.00(-0.06%)
Sep 08, 2011 6.287 6.345 6.162 6.162 621,042 -0.17(-2.67%)
Sep 07, 2011 6.404 6.447 6.298 6.331 667,210 +0.01(+0.12%)
Sep 06, 2011 6.242 6.345 6.173 6.323 912,798 -0.02(-0.35%)
Sep 02, 2011 6.419 6.507 6.342 6.345 709,138 -0.21(-3.25%)
Sep 01, 2011 6.721 6.960 6.548 6.559 1,275,865 -0.04(-0.67%)
Aug 31, 2011 6.746 6.787 6.566 6.603 899,374 -0.13(-1.86%)
Aug 30, 2011 6.585 6.787 6.585 6.728 922,416 +0.12(+1.78%)
Aug 29, 2011 6.437 6.618 6.437 6.610 841,482 +0.24(+3.69%)
Aug 26, 2011 6.257 6.437 6.228 6.375 642,831 +0.08(+1.23%)
Aug 25, 2011 6.434 6.511 6.224 6.298 762,912 -0.11(-1.67%)
Aug 24, 2011 6.401 6.585 6.272 6.404 720,343 -0.02(-0.29%)
Aug 23, 2011 6.253 6.434 6.142 6.423 1,042,878 +0.21(+3.44%)
Aug 22, 2011 6.272 6.379 6.110 6.209 805,867 +0.07(+1.08%)
Aug 19, 2011 6.162 6.437 6.143 6.143 799,807 -0.10(-1.59%)
Aug 18, 2011 6.459 6.566 6.143 6.242 1,326,976 -0.38(-5.72%)
Aug 17, 2011 6.732 6.768 6.562 6.621 813,416 -0.06(-0.88%)
Aug 16, 2011 6.749 6.792 6.615 6.680 808,228 -0.14(-2.07%)
Aug 15, 2011 6.615 6.825 6.590 6.821 654,423 +0.25(+3.74%)
Aug 12, 2011 6.753 6.767 6.550 6.575 665,295 -0.09(-1.41%)
Aug 11, 2011 6.724 6.832 6.593 6.669 1,365,878 +0.00(+0.00%)
Aug 10, 2011 6.615 6.915 6.521 6.669 2,316,115 -0.29(-4.16%)
Aug 09, 2011 5.804 6.959 6.412 6.959 3,822,004 +0.98(+16.33%)
Aug 08, 2011 5.804 6.264 5.797 5.982 3,674,717 -0.60(-9.08%)
Aug 05, 2011 6.633 6.810 6.253 6.579 2,107,222 -0.04(-0.55%)
Aug 04, 2011 6.850 6.894 6.604 6.615 2,197,038 -0.37(-5.33%)
Aug 03, 2011 7.154 7.183 6.800 6.988 1,372,123 -0.18(-2.52%)
Aug 02, 2011 7.527 7.541 7.158 7.169 1,105,000 -0.32(-4.25%)
Aug 01, 2011 7.487 7.560 7.397 7.487 895,140 +0.08(+1.03%)
Jul 29, 2011 7.143 7.429 7.085 7.411 1,450,261 +0.18(+2.50%)
Jul 28, 2011 7.324 7.408 7.165 7.230 1,849,057 -0.12(-1.62%)
Jul 27, 2011 7.433 7.473 7.303 7.350 1,375,837 -0.12(-1.65%)
Jul 26, 2011 7.480 7.581 7.440 7.473 1,016,458 -0.01(-0.19%)
Jul 25, 2011 7.874 7.897 7.422 7.487 2,562,773 -0.54(-6.68%)
Jul 22, 2011 8.001 8.023 7.987 8.023 540,972 +0.03(+0.32%)
Jul 21, 2011 7.921 8.012 7.911 7.997 710,719 +0.09(+1.10%)
Jul 20, 2011 7.874 7.947 7.871 7.911 668,904 +0.01(+0.18%)
Jul 19, 2011 7.827 7.954 7.827 7.896 779,597 +0.08(+1.07%)
Jul 18, 2011 8.023 8.052 7.784 7.813 1,554,377 -0.27(-3.31%)
Jul 15, 2011 8.001 8.131 7.958 8.081 1,152,821 +0.13(+1.59%)
Jul 14, 2011 7.958 8.030 7.911 7.954 978,597 +0.00(+0.00%)
Jul 13, 2011 7.929 7.987 7.835 7.954 1,271,945 +0.05(+0.69%)
Jul 12, 2011 7.853 7.961 7.840 7.900 650,325 +0.01(+0.09%)
Jul 11, 2011 8.034 8.034 7.864 7.892 1,162,597 -0.21(-2.59%)
Jul 08, 2011 8.041 8.106 7.972 8.102 1,296,937 +0.03(+0.31%)
Jul 07, 2011 8.131 8.272 8.048 8.077 1,134,778 -0.03(-0.40%)
Jul 06, 2011 8.258 8.287 8.048 8.110 941,587 -0.18(-2.18%)
Jul 05, 2011 8.287 8.323 8.182 8.291 724,196 +0.03(+0.35%)
Jul 01, 2011 8.207 8.312 8.193 8.262 1,008,359 +0.03(+0.40%)
Jun 30, 2011 8.142 8.283 8.023 8.229 1,454,964 +0.12(+1.43%)
Jun 29, 2011 7.961 8.120 7.925 8.113 1,107,614 +0.15(+1.91%)
Jun 28, 2011 8.171 8.171 7.838 7.961 1,023,693 +0.02(+0.27%)
Jun 27, 2011 7.929 7.961 7.748 7.940 1,805,274 -0.03(-0.36%)
Jun 24, 2011 8.330 8.370 7.929 7.968 1,825,032 -0.38(-4.51%)
Jun 23, 2011 8.193 8.414 8.012 8.345 937,304 +0.09(+1.05%)
Jun 22, 2011 8.323 8.352 8.218 8.258 734,620 -0.12(-1.38%)
Jun 21, 2011 8.272 8.428 8.272 8.374 1,233,733 +0.13(+1.62%)
Jun 20, 2011 8.215 8.240 8.189 8.240 1,923,661 +0.05(+0.66%)
Jun 17, 2011 8.142 8.225 8.106 8.186 1,219,471 +0.12(+1.53%)
Jun 16, 2011 8.001 8.142 7.961 8.063 667,246 +0.04(+0.50%)
Jun 15, 2011 8.034 8.095 7.961 8.023 654,177 -0.06(-0.76%)
Jun 14, 2011 8.269 8.269 8.030 8.084 834,154 +0.05(+0.59%)
Jun 13, 2011 7.972 8.106 7.972 8.037 842,696 +0.07(+0.82%)
Jun 10, 2011 8.016 8.142 7.874 7.972 1,918,278 -0.08(-1.03%)
Jun 09, 2011 8.066 8.106 8.016 8.055 1,024,652 -0.02(-0.22%)
Jun 08, 2011 8.287 8.323 8.016 8.073 1,714,527 -0.21(-2.58%)
Jun 07, 2011 8.305 8.352 8.236 8.287 1,172,501 +0.00(+0.00%)
Jun 06, 2011 8.341 8.450 8.251 8.287 1,007,159 -0.04(-0.48%)
Jun 03, 2011 8.330 8.395 8.236 8.327 1,836,746 -0.08(-0.95%)
May 24, 2011 8.613 8.671 8.374 8.406 1,516,508 -0.21(-2.48%)
May 23, 2011 8.620 8.663 8.511 8.620 823,015 -0.08(-0.96%)
May 20, 2011 8.660 8.765 8.636 8.703 1,061,734 +0.00(+0.04%)
May 19, 2011 8.725 8.772 8.649 8.699 713,145 +0.03(+0.33%)
May 18, 2011 8.663 8.681 8.544 8.671 895,474 +0.05(+0.55%)
May 17, 2011 8.504 8.725 8.468 8.623 1,494,804 +0.09(+1.06%)
May 16, 2011 8.685 8.685 8.497 8.533 1,000,580 -0.16(-1.87%)
May 13, 2011 8.685 8.846 8.674 8.696 1,297,251 +0.05(+0.54%)
May 12, 2011 8.549 8.721 8.438 8.649 1,334,720 +0.09(+1.04%)
May 11, 2011 8.764 8.846 8.542 8.560 1,886,755 -0.20(-2.28%)
May 10, 2011 8.828 8.828 8.671 8.760 2,265,808 +0.01(+0.16%)
May 09, 2011 8.170 8.878 8.113 8.746 3,827,242 +0.74(+9.29%)
May 06, 2011 8.010 8.203 7.995 8.002 1,151,220 +0.01(+0.13%)
May 05, 2011 8.045 8.095 7.956 7.992 1,097,196 -0.05(-0.62%)
May 04, 2011 8.156 8.249 7.952 8.042 1,256,614 -0.13(-1.57%)
May 03, 2011 8.220 8.292 8.074 8.170 894,086 -0.08(-0.91%)
May 02, 2011 8.256 8.260 8.245 8.245 1,075,697 +0.03(+0.39%)
Apr 29, 2011 8.220 8.228 8.149 8.213 937,786 -0.02(-0.26%)
Apr 28, 2011 8.181 8.249 8.178 8.235 1,345,590 +0.01(+0.17%)
Apr 27, 2011 8.228 8.242 8.185 8.220 691,613 +0.00(+0.00%)
Apr 26, 2011 8.149 8.242 8.108 8.220 1,022,028 +0.07(+0.88%)
Apr 25, 2011 8.106 8.167 8.042 8.149 1,292,105 +0.16(+2.01%)
Apr 21, 2011 7.981 8.020 7.904 7.988 1,246,290 +0.00(+0.00%)
Apr 20, 2011 8.002 8.056 7.967 7.988 1,313,990 +0.03(+0.36%)
Apr 19, 2011 8.160 8.185 7.920 7.960 2,057,606 -0.21(-2.58%)
Apr 18, 2011 8.242 8.242 8.138 8.170 1,272,736 -0.11(-1.30%)
Apr 15, 2011 8.335 8.364 8.238 8.278 1,218,135 -0.08(-0.90%)
Apr 14, 2011 8.313 8.363 8.274 8.353 772,388 -0.01(-0.17%)
Apr 13, 2011 8.492 8.506 8.317 8.367 1,160,554 -0.09(-1.06%)
Apr 12, 2011 8.528 8.574 8.313 8.456 1,628,686 -0.13(-1.50%)
Apr 11, 2011 8.689 8.721 8.560 8.585 1,178,237 -0.14(-1.56%)
Apr 08, 2011 8.857 8.871 8.682 8.721 1,010,741 -0.11(-1.21%)
Apr 07, 2011 8.810 8.871 8.785 8.828 723,940 +0.04(+0.41%)
Apr 06, 2011 8.714 8.799 8.714 8.792 852,403 +0.10(+1.19%)
Apr 05, 2011 8.753 8.802 8.624 8.689 1,178,410 -0.07(-0.82%)
Apr 04, 2011 8.910 8.935 8.757 8.760 1,342,120 -0.15(-1.65%)
Apr 01, 2011 8.967 9.003 8.900 8.907 780,085 +0.03(+0.32%)
Mar 31, 2011 8.900 8.946 8.867 8.878 1,131,920 +0.00(+0.04%)
Mar 30, 2011 9.028 9.082 8.871 8.875 2,108,902 -0.15(-1.70%)
Mar 29, 2011 8.967 9.075 8.967 9.028 902,776 +0.05(+0.52%)
Mar 28, 2011 9.114 9.164 8.982 8.982 1,050,387 -0.10(-1.06%)
Mar 25, 2011 9.060 9.132 9.043 9.078 811,430 +0.04(+0.40%)
Mar 24, 2011 9.135 9.167 9.025 9.043 821,945 -0.08(-0.90%)
Mar 23, 2011 9.153 9.194 9.064 9.125 740,912 -0.02(-0.20%)
Mar 22, 2011 9.114 9.253 9.089 9.143 712,169 +0.00(+0.04%)
Mar 21, 2011 9.125 9.146 9.084 9.139 974,391 +0.05(+0.55%)
Mar 18, 2011 9.053 9.107 8.971 9.089 1,391,870 +0.11(+1.23%)
Mar 17, 2011 9.153 9.168 8.957 8.978 1,855,164 -0.04(-0.48%)
Mar 16, 2011 9.278 9.357 9.014 9.021 2,412,689 -0.11(-1.17%)
Mar 15, 2011 9.153 9.246 9.039 9.128 2,628,726 +0.09(+0.99%)
Mar 14, 2011 8.932 9.053 8.878 9.039 1,320,210 +0.07(+0.80%)
Mar 11, 2011 8.850 9.021 8.850 8.967 1,097,350 +0.03(+0.28%)
Mar 10, 2011 9.053 9.078 8.875 8.942 1,427,968 -0.18(-2.00%)
Mar 09, 2011 8.957 9.221 8.957 9.125 1,488,277 +0.15(+1.63%)
Mar 08, 2011 8.914 9.007 8.910 8.978 912,582 +0.03(+0.36%)
Mar 07, 2011 8.889 8.967 8.885 8.946 1,368,910 +0.05(+0.52%)
Mar 04, 2011 8.778 8.910 8.764 8.900 1,174,921 +0.11(+1.22%)
Mar 03, 2011 8.782 8.857 8.746 8.792 1,013,430 +0.05(+0.61%)
Mar 02, 2011 8.617 8.782 8.617 8.739 741,502 +0.09(+1.03%)
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.