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

Aegon N.V. ADR (NY: AEG )

6.880 +0.060 (+0.88%)
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 (%)
Sep 30, 2013 4.636 4.680 4.624 4.655 1,109,745 -0.04(-0.94%)
Sep 27, 2013 4.687 4.718 4.687 4.699 719,563 +0.01(+0.13%)
Sep 26, 2013 4.693 4.717 4.680 4.693 756,698 -0.05(-1.06%)
Sep 25, 2013 4.750 4.786 4.737 4.743 693,894 +0.02(+0.40%)
Sep 24, 2013 4.756 4.768 4.724 4.724 872,163 -0.01(-0.27%)
Sep 23, 2013 4.750 4.756 4.724 4.737 1,202,996 +0.01(+0.13%)
Sep 20, 2013 4.762 4.781 4.724 4.731 1,726,200 +0.02(+0.40%)
Sep 19, 2013 4.768 4.775 4.712 4.712 3,843,216 -0.25(-4.95%)
Sep 18, 2013 4.857 4.985 4.841 4.957 2,769,156 +0.11(+2.34%)
Sep 17, 2013 4.812 4.844 4.800 4.844 762,541 +0.01(+0.13%)
Sep 16, 2013 4.844 4.847 4.787 4.838 1,579,531 +0.03(+0.65%)
Sep 13, 2013 4.794 4.819 4.746 4.806 872,670 +0.00(+0.00%)
Sep 12, 2013 4.825 4.838 4.794 4.806 939,387 -0.08(-1.55%)
Sep 11, 2013 4.825 4.882 4.819 4.882 976,458 +0.08(+1.57%)
Sep 10, 2013 4.794 4.822 4.781 4.806 2,648,882 +0.09(+1.87%)
Sep 09, 2013 4.680 4.724 4.668 4.718 830,313 +0.11(+2.32%)
Sep 06, 2013 4.649 4.661 4.570 4.611 1,314,309 -0.01(-0.27%)
Sep 05, 2013 4.592 4.624 4.567 4.624 1,718,135 +0.04(+0.82%)
Sep 04, 2013 4.504 4.592 4.479 4.586 1,520,415 +0.05(+1.11%)
Sep 03, 2013 4.517 4.567 4.504 4.536 1,133,117 +0.07(+1.55%)
Aug 30, 2013 4.511 4.511 4.454 4.466 926,652 -0.08(-1.80%)
Aug 29, 2013 4.542 4.592 4.542 4.548 1,946,140 -0.01(-0.14%)
Aug 28, 2013 4.492 4.573 4.473 4.555 1,737,294 +0.08(+1.69%)
Aug 27, 2013 4.536 4.558 4.473 4.479 2,395,098 -0.18(-3.78%)
Aug 26, 2013 4.687 4.699 4.655 4.655 1,058,829 -0.06(-1.20%)
Aug 23, 2013 4.655 4.712 4.655 4.712 1,287,575 -0.04(-0.93%)
Aug 22, 2013 4.724 4.762 4.718 4.756 1,142,961 +0.11(+2.30%)
Aug 21, 2013 4.674 4.712 4.624 4.649 1,099,565 -0.01(-0.14%)
Aug 20, 2013 4.674 4.687 4.611 4.655 1,751,102 -0.11(-2.37%)
Aug 19, 2013 4.819 4.847 4.762 4.768 1,524,244 -0.04(-0.91%)
Aug 16, 2013 4.768 4.844 4.737 4.812 2,195,340 -0.01(-0.13%)
Aug 15, 2013 4.819 4.850 4.750 4.819 1,993,528 -0.03(-0.64%)
Aug 14, 2013 4.819 4.868 4.813 4.850 5,518,324 +0.04(+0.77%)
Aug 13, 2013 4.788 4.819 4.769 4.813 1,464,817 +0.06(+1.17%)
Aug 12, 2013 4.751 4.782 4.745 4.757 891,441 -0.03(-0.65%)
Aug 09, 2013 4.782 4.819 4.769 4.788 5,227,331 +0.02(+0.39%)
Aug 08, 2013 4.825 4.832 4.760 4.769 4,992,186 -0.12(-2.53%)
Aug 07, 2013 4.881 4.905 4.850 4.893 1,397,250 -0.02(-0.50%)
Aug 06, 2013 4.930 4.942 4.893 4.918 1,458,250 +0.01(+0.25%)
Aug 05, 2013 4.899 4.930 4.875 4.905 1,369,518 -0.01(-0.13%)
Aug 02, 2013 4.881 4.918 4.881 4.912 1,543,236 +0.03(+0.63%)
Aug 01, 2013 4.837 4.899 4.823 4.881 1,546,115 +0.11(+2.20%)
Jul 31, 2013 4.739 4.825 4.732 4.776 1,964,101 +0.11(+2.25%)
Jul 30, 2013 4.776 4.795 4.646 4.671 2,816,759 -0.07(-1.56%)
Jul 29, 2013 4.757 4.769 4.720 4.745 703,449 -0.07(-1.41%)
Jul 26, 2013 4.769 4.831 4.751 4.813 1,338,035 -0.03(-0.64%)
Jul 25, 2013 4.788 4.844 4.776 4.844 1,464,122 +0.07(+1.55%)
Jul 24, 2013 4.813 4.825 4.751 4.769 1,116,469 -0.01(-0.26%)
Jul 23, 2013 4.800 4.807 4.763 4.782 2,318,692 +0.07(+1.57%)
Jul 22, 2013 4.677 4.708 4.671 4.708 1,447,002 +0.07(+1.60%)
Jul 19, 2013 4.615 4.658 4.596 4.634 875,360 -0.01(-0.27%)
Jul 18, 2013 4.584 4.652 4.584 4.646 1,325,542 +0.15(+3.30%)
Jul 17, 2013 4.498 4.532 4.461 4.498 1,088,928 -0.01(-0.27%)
Jul 16, 2013 4.479 4.522 4.461 4.510 1,291,779 -0.04(-0.82%)
Jul 15, 2013 4.516 4.566 4.491 4.547 1,684,459 +0.03(+0.68%)
Jul 12, 2013 4.473 4.516 4.454 4.516 883,659 +0.03(+0.69%)
Jul 11, 2013 4.491 4.491 4.427 4.485 1,968,763 -0.10(-2.16%)
Jul 10, 2013 4.553 4.615 4.529 4.584 1,301,099 +0.07(+1.64%)
Jul 09, 2013 4.553 4.522 4.498 4.510 1,311,617 +0.02(+0.55%)
Jul 08, 2013 4.479 4.510 4.467 4.485 2,301,314 +0.04(+0.83%)
Jul 05, 2013 4.405 4.448 4.383 4.448 1,761,248 +0.12(+2.71%)
Jul 03, 2013 4.288 4.349 4.281 4.331 1,219,414 +0.07(+1.59%)
Jul 02, 2013 4.281 4.325 4.238 4.263 1,459,812 -0.02(-0.43%)
Jul 01, 2013 4.297 4.318 4.263 4.281 1,621,982 +0.11(+2.51%)
Jun 28, 2013 4.152 4.189 4.133 4.176 2,780,731 +0.03(+0.75%)
Jun 27, 2013 4.170 4.201 4.133 4.145 2,277,588 -0.01(-0.15%)
Jun 26, 2013 4.158 4.170 4.115 4.152 1,193,689 +0.01(+0.15%)
Jun 25, 2013 4.139 4.158 4.102 4.145 1,358,950 -0.01(-0.30%)
Jun 24, 2013 4.139 4.189 4.108 4.158 2,081,387 +0.02(+0.60%)
Jun 21, 2013 4.176 4.195 4.071 4.133 1,914,079 -0.01(-0.15%)
Jun 20, 2013 4.158 4.204 4.115 4.139 2,127,364 +0.02(+0.45%)
Jun 19, 2013 4.232 4.251 4.121 4.121 2,263,399 -0.23(-5.26%)
Jun 18, 2013 4.288 4.380 4.281 4.349 1,842,774 +0.07(+1.59%)
Jun 17, 2013 4.300 4.318 4.244 4.281 1,293,797 +0.09(+2.21%)
Jun 14, 2013 4.220 4.251 4.161 4.189 1,579,600 +0.00(+0.00%)
Jun 13, 2013 4.139 4.201 4.111 4.189 1,012,466 +0.07(+1.80%)
Jun 12, 2013 4.195 4.195 4.105 4.115 1,387,315 -0.09(-2.20%)
Jun 11, 2013 4.207 4.251 4.192 4.207 2,061,657 -0.08(-1.87%)
Jun 10, 2013 4.300 4.306 4.254 4.288 1,203,915 +0.03(+0.73%)
Jun 07, 2013 4.226 4.257 4.176 4.257 968,724 +0.11(+2.53%)
Jun 06, 2013 4.133 4.158 4.078 4.152 1,409,333 +0.01(+0.30%)
Jun 05, 2013 4.226 4.233 4.139 4.139 1,585,584 -0.12(-2.90%)
Jun 04, 2013 4.288 4.318 4.232 4.263 1,968,080 -0.06(-1.29%)
Jun 03, 2013 4.263 4.318 4.238 4.318 2,613,595 +0.07(+1.75%)
May 31, 2013 4.244 4.275 4.220 4.244 4,614,200 -0.13(-2.97%)
May 30, 2013 4.312 4.386 4.297 4.374 3,831,350 +0.22(+5.20%)
May 29, 2013 4.121 4.176 4.102 4.158 2,439,991 +0.13(+3.22%)
May 28, 2013 4.040 4.090 4.003 4.028 1,418,919 +0.06(+1.56%)
May 24, 2013 3.929 3.973 3.911 3.966 1,412,932 -0.02(-0.47%)
May 23, 2013 3.917 4.016 3.905 3.985 2,035,440 +0.02(+0.47%)
May 22, 2013 3.979 4.053 3.935 3.966 2,515,241 +0.01(+0.16%)
May 21, 2013 3.960 3.991 3.923 3.960 1,651,721 -0.09(-2.29%)
May 20, 2013 4.016 4.059 3.997 4.053 2,068,750 +0.04(+0.92%)
May 17, 2013 3.973 4.022 3.960 4.016 2,953,222 +0.11(+2.71%)
May 16, 2013 3.922 3.934 3.879 3.910 2,290,432 -0.02(-0.46%)
May 15, 2013 3.904 3.940 3.898 3.928 2,519,337 +0.01(+0.31%)
May 13, 2013 3.891 3.916 3.867 3.916 2,050,719 -0.02(-0.61%)
May 10, 2013 3.916 3.964 3.867 3.940 9,242,590 -0.04(-0.91%)
May 09, 2013 3.946 4.006 3.940 3.976 5,825,471 -0.02(-0.60%)
May 08, 2013 4.000 4.018 3.934 4.000 5,772,084 -0.13(-3.22%)
May 07, 2013 4.133 4.151 4.091 4.133 1,789,971 +0.00(+0.00%)
May 06, 2013 4.109 4.139 4.079 4.133 1,911,903 +0.03(+0.74%)
May 03, 2013 4.049 4.109 4.012 4.103 1,763,028 +0.09(+2.26%)
May 02, 2013 3.952 4.024 3.934 4.012 3,636,391 -0.02(-0.60%)
May 01, 2013 4.079 4.085 4.018 4.037 3,661,322 -0.05(-1.18%)
Apr 30, 2013 4.000 4.085 3.976 4.085 5,607,046 +0.11(+2.74%)
Apr 29, 2013 3.958 3.982 3.940 3.976 1,263,081 +0.08(+2.02%)
Apr 26, 2013 3.873 3.898 3.837 3.898 1,530,449 +0.06(+1.57%)
Apr 25, 2013 3.825 3.885 3.819 3.837 1,713,912 +0.05(+1.28%)
Apr 24, 2013 3.740 3.801 3.740 3.789 929,117 +0.05(+1.29%)
Apr 23, 2013 3.656 3.740 3.650 3.740 1,395,895 +0.16(+4.56%)
Apr 22, 2013 3.571 3.589 3.511 3.577 1,065,020 +0.01(+0.34%)
Apr 19, 2013 3.547 3.577 3.529 3.565 1,713,166 +0.08(+2.43%)
Apr 18, 2013 3.553 3.559 3.450 3.481 1,645,358 -0.08(-2.37%)
Apr 17, 2013 3.638 3.638 3.541 3.565 2,050,504 -0.17(-4.53%)
Apr 16, 2013 3.716 3.734 3.686 3.734 1,023,170 +0.15(+4.04%)
Apr 15, 2013 3.704 3.704 3.589 3.589 1,131,264 -0.11(-3.10%)
Apr 12, 2013 3.704 3.716 3.674 3.704 1,017,742 -0.08(-2.08%)
Apr 11, 2013 3.783 3.813 3.759 3.783 885,279 +0.02(+0.48%)
Apr 10, 2013 3.716 3.774 3.710 3.765 1,285,240 +0.13(+3.66%)
Apr 09, 2013 3.589 3.656 3.568 3.632 1,109,059 +0.01(+0.33%)
Apr 08, 2013 3.601 3.626 3.565 3.620 1,851,076 +0.01(+0.33%)
Apr 05, 2013 3.559 3.614 3.529 3.607 3,084,386 -0.05(-1.32%)
Apr 04, 2013 3.662 3.704 3.604 3.656 1,169,492 -0.02(-0.49%)
Apr 03, 2013 3.710 3.725 3.650 3.674 1,868,934 -0.06(-1.62%)
Apr 02, 2013 3.704 3.759 3.698 3.734 2,119,918 +0.10(+2.83%)
Apr 01, 2013 3.704 3.710 3.620 3.632 1,384,951 +0.00(+0.00%)
Mar 28, 2013 3.662 3.692 3.602 3.632 1,623,888 +0.02(+0.50%)
Mar 27, 2013 3.571 3.638 3.541 3.614 3,744,440 -0.09(-2.45%)
Mar 26, 2013 3.565 3.716 3.553 3.704 2,486,552 +0.15(+4.07%)
Mar 25, 2013 3.692 3.698 3.517 3.559 2,511,355 -0.16(-4.23%)
Mar 22, 2013 3.740 3.753 3.698 3.716 706,874 +0.02(+0.49%)
Mar 21, 2013 3.686 3.746 3.686 3.698 714,034 -0.08(-2.08%)
Mar 20, 2013 3.789 3.795 3.753 3.777 943,831 +0.05(+1.46%)
Mar 19, 2013 3.759 3.771 3.680 3.722 1,161,059 -0.03(-0.81%)
Mar 18, 2013 3.734 3.810 3.716 3.753 1,155,940 -0.10(-2.66%)
Mar 15, 2013 3.904 3.910 3.843 3.855 657,965 -0.07(-1.69%)
Mar 14, 2013 3.867 3.946 3.867 3.922 1,359,262 +0.11(+3.02%)
Mar 13, 2013 3.765 3.813 3.746 3.807 534,708 +0.02(+0.64%)
Mar 12, 2013 3.795 3.807 3.765 3.783 748,665 +0.01(+0.32%)
Mar 11, 2013 3.722 3.771 3.719 3.771 1,633,395 -0.01(-0.32%)
Mar 08, 2013 3.771 3.795 3.740 3.783 1,455,798 +0.04(+1.13%)
Mar 07, 2013 3.716 3.746 3.710 3.740 689,451 +0.04(+0.98%)
Mar 06, 2013 3.728 3.734 3.677 3.704 1,449,325 +0.09(+2.51%)
Mar 05, 2013 3.632 3.650 3.607 3.614 1,234,572 +0.10(+2.93%)
Mar 04, 2013 3.475 3.517 3.462 3.511 1,456,601 -0.02(-0.51%)
Mar 01, 2013 3.475 3.538 3.444 3.529 1,722,862 -0.05(-1.35%)
Feb 28, 2013 3.601 3.632 3.571 3.577 2,286,679 -0.04(-1.00%)
Feb 27, 2013 3.523 3.620 3.511 3.614 1,218,682 +0.03(+0.84%)
Feb 26, 2013 3.571 3.589 3.529 3.583 1,962,634 +0.03(+0.85%)
Feb 25, 2013 3.861 3.867 3.541 3.553 3,371,886 -0.26(-6.81%)
Feb 22, 2013 3.789 3.819 3.753 3.813 1,582,027 +0.04(+1.12%)
Feb 21, 2013 3.795 3.818 3.753 3.771 2,560,871 -0.15(-3.85%)
Feb 20, 2013 4.018 4.031 3.922 3.922 1,397,250 -0.22(-5.26%)
Feb 19, 2013 4.133 4.145 4.115 4.139 1,284,176 +0.01(+0.29%)
Feb 15, 2013 4.188 4.200 4.115 4.127 2,560,183 +0.16(+3.96%)
Feb 14, 2013 3.910 3.976 3.904 3.970 1,143,611 +0.03(+0.77%)
Feb 13, 2013 3.970 3.994 3.934 3.940 966,750 +0.00(+0.00%)
Feb 12, 2013 3.898 3.964 3.898 3.940 767,555 +0.09(+2.35%)
Feb 11, 2013 3.837 3.867 3.825 3.849 681,732 +0.03(+0.79%)
Feb 08, 2013 3.813 3.834 3.801 3.819 895,556 +0.05(+1.28%)
Feb 07, 2013 3.831 3.840 3.746 3.771 2,724,787 -0.07(-1.89%)
Feb 06, 2013 3.807 3.848 3.801 3.843 1,224,011 +0.04(+0.95%)
Feb 04, 2013 3.879 3.879 3.795 3.807 1,461,289 -0.25(-6.25%)
Feb 01, 2013 4.043 4.067 4.024 4.061 669,653 +0.05(+1.36%)
Jan 31, 2013 4.024 4.055 4.006 4.006 903,281 -0.02(-0.45%)
Jan 30, 2013 4.024 4.049 4.012 4.024 460,642 -0.01(-0.15%)
Jan 29, 2013 4.012 4.037 4.012 4.030 661,824 -0.02(-0.45%)
Jan 28, 2013 4.061 4.061 4.012 4.049 645,053 +0.02(+0.60%)
Jan 25, 2013 4.000 4.024 3.976 4.024 521,390 +0.07(+1.83%)
Jan 24, 2013 3.928 3.958 3.916 3.952 974,460 +0.05(+1.24%)
Jan 23, 2013 3.885 3.904 3.861 3.904 996,491 -0.09(-2.27%)
Jan 22, 2013 3.952 4.000 3.940 3.994 730,898 -0.02(-0.60%)
Jan 18, 2013 3.988 4.024 3.964 4.018 411,940 +0.01(+0.30%)
Jan 17, 2013 4.000 4.018 3.970 4.006 548,601 +0.05(+1.38%)
Jan 16, 2013 3.928 3.973 3.916 3.952 637,919 -0.09(-2.24%)
Jan 15, 2013 4.000 4.049 4.000 4.043 776,682 -0.04(-1.04%)
Jan 14, 2013 4.085 4.091 4.049 4.085 814,844 +0.03(+0.75%)
Jan 11, 2013 4.043 4.067 4.018 4.055 561,682 +0.02(+0.60%)
Jan 10, 2013 4.018 4.037 3.976 4.030 653,948 +0.05(+1.37%)
Jan 09, 2013 3.982 4.012 3.964 3.976 625,782 +0.01(+0.30%)
Jan 08, 2013 3.982 4.000 3.934 3.964 814,038 -0.07(-1.65%)
Jan 07, 2013 4.018 4.037 4.006 4.030 1,066,318 +0.02(+0.45%)
Jan 04, 2013 3.934 4.024 3.934 4.012 1,111,799 +0.09(+2.31%)
Jan 03, 2013 3.934 3.952 3.910 3.922 648,964 -0.01(-0.31%)
Jan 02, 2013 3.940 3.946 3.898 3.934 1,405,958 +0.05(+1.24%)
Dec 31, 2012 3.771 3.898 3.734 3.885 898,945 +0.11(+3.04%)
Dec 28, 2012 3.771 3.795 3.765 3.771 665,374 -0.07(-1.73%)
Dec 27, 2012 3.867 3.879 3.789 3.837 672,614 +0.03(+0.79%)
Dec 26, 2012 3.807 3.843 3.789 3.807 633,856 +0.00(+0.00%)
Dec 24, 2012 3.807 3.855 3.807 3.807 417,906 -0.03(-0.79%)
Dec 21, 2012 3.789 3.837 3.789 3.837 1,342,912 -0.07(-1.85%)
Dec 20, 2012 3.885 3.922 3.867 3.910 1,260,975 +0.10(+2.54%)
Dec 19, 2012 3.843 3.860 3.801 3.813 1,718,385 +0.04(+1.12%)
Dec 18, 2012 3.722 3.783 3.722 3.771 1,454,847 +0.10(+2.63%)
Dec 17, 2012 3.638 3.686 3.638 3.674 1,685,782 +0.01(+0.33%)
Dec 14, 2012 3.662 3.686 3.644 3.662 699,554 +0.01(+0.33%)
Dec 13, 2012 3.644 3.680 3.632 3.650 781,713 +0.02(+0.67%)
Dec 12, 2012 3.595 3.662 3.595 3.626 2,148,743 +0.03(+0.84%)
Dec 11, 2012 3.565 3.607 3.565 3.595 1,759,599 +0.03(+0.85%)
Dec 10, 2012 3.553 3.565 3.529 3.565 803,620 -0.02(-0.51%)
Dec 07, 2012 3.577 3.589 3.553 3.583 1,324,935 +0.01(+0.17%)
Dec 06, 2012 3.553 3.583 3.541 3.577 1,771,928 +0.06(+1.72%)
Dec 05, 2012 3.547 3.547 3.487 3.517 1,635,702 -0.01(-0.17%)
Dec 04, 2012 3.517 3.535 3.502 3.523 1,516,708 +0.05(+1.57%)
Nov 30, 2012 3.469 3.493 3.444 3.469 732,268 +0.01(+0.17%)
Nov 29, 2012 3.456 3.478 3.438 3.462 496,773 +0.04(+1.24%)
Nov 28, 2012 3.336 3.426 3.330 3.420 964,317 +0.05(+1.62%)
Nov 27, 2012 3.378 3.399 3.360 3.366 1,516,713 -0.04(-1.24%)
Nov 26, 2012 3.384 3.408 3.378 3.408 669,686 -0.04(-1.05%)
Nov 23, 2012 3.396 3.444 3.396 3.444 395,693 +0.14(+4.20%)
Nov 21, 2012 3.293 3.305 3.275 3.305 448,098 +0.02(+0.55%)
Nov 20, 2012 3.263 3.287 3.239 3.287 1,587,627 +0.02(+0.74%)
Nov 19, 2012 3.245 3.272 3.233 3.263 997,499 +0.11(+3.45%)
Nov 16, 2012 3.166 3.166 3.118 3.154 832,824 -0.06(-1.88%)
Nov 15, 2012 3.197 3.233 3.191 3.215 892,912 +0.00(+0.00%)
Nov 14, 2012 3.281 3.354 3.203 3.215 1,134,670 -0.01(-0.37%)
Nov 13, 2012 3.221 3.281 3.215 3.227 701,401 -0.04(-1.29%)
Nov 12, 2012 3.275 3.287 3.248 3.269 658,120 +0.04(+1.12%)
Nov 09, 2012 3.197 3.281 3.197 3.233 1,771,022 -0.12(-3.60%)
Nov 08, 2012 3.366 3.420 3.345 3.354 1,953,838 +0.02(+0.54%)
Nov 07, 2012 3.342 3.354 3.305 3.336 800,630 -0.08(-2.30%)
Nov 06, 2012 3.408 3.432 3.390 3.414 346,243 +0.04(+1.07%)
Nov 05, 2012 3.342 3.384 3.330 3.378 1,379,205 +0.02(+0.54%)
Nov 02, 2012 3.426 3.432 3.360 3.360 423,981 -0.05(-1.59%)
Nov 01, 2012 3.384 3.426 3.384 3.414 468,145 +0.04(+1.25%)
Oct 31, 2012 3.378 3.381 3.348 3.372 506,367 +0.09(+2.76%)
Oct 26, 2012 3.293 3.281 3.281 3.281 867,163 -0.01(-0.37%)
Oct 25, 2012 3.336 3.348 3.275 3.293 435,115 +0.04(+1.30%)
Oct 24, 2012 3.287 3.299 3.251 3.251 442,970 -0.04(-1.28%)
Oct 23, 2012 3.287 3.317 3.269 3.293 811,958 -0.10(-2.85%)
Oct 19, 2012 3.432 3.438 3.378 3.390 544,822 -0.07(-1.92%)
Oct 18, 2012 3.469 3.496 3.438 3.456 723,704 -0.01(-0.35%)
Oct 17, 2012 3.450 3.481 3.432 3.469 782,446 +0.08(+2.32%)
Oct 16, 2012 3.360 3.396 3.348 3.390 724,980 +0.10(+3.13%)
Oct 15, 2012 3.287 3.293 3.257 3.287 535,690 +0.05(+1.68%)
Oct 12, 2012 3.269 3.281 3.215 3.233 484,701 +0.01(+0.19%)
Oct 11, 2012 3.251 3.275 3.227 3.227 893,751 +0.07(+2.30%)
Oct 10, 2012 3.197 3.203 3.142 3.154 499,031 -0.01(-0.19%)
Oct 09, 2012 3.203 3.227 3.154 3.160 664,723 -0.08(-2.43%)
Oct 08, 2012 3.239 3.251 3.227 3.239 1,050,431 -0.05(-1.65%)
Oct 05, 2012 3.305 3.336 3.287 3.293 482,819 +0.02(+0.55%)
Oct 04, 2012 3.245 3.275 3.233 3.275 455,130 +0.07(+2.26%)
Oct 03, 2012 3.221 3.221 3.178 3.203 491,034 -0.01(-0.19%)
Oct 02, 2012 3.239 3.251 3.197 3.209 799,528 +0.05(+1.53%)
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.