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

Genworth Financial (NY: GNW )

6.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2015 7.070 7.140 6.980 7.010 4,513,550 -0.06(-0.85%)
Jul 30, 2015 7.200 7.210 7.010 7.070 5,341,986 -0.14(-1.94%)
Jul 29, 2015 7.160 7.310 7.090 7.210 2,993,908 +0.05(+0.70%)
Jul 28, 2015 7.150 7.205 6.960 7.160 4,652,120 +0.11(+1.56%)
Jul 27, 2015 7.170 7.180 7.020 7.050 5,038,076 -0.19(-2.62%)
Jul 24, 2015 7.410 7.470 7.210 7.240 4,029,455 -0.19(-2.56%)
Jul 23, 2015 7.460 7.510 7.360 7.430 6,019,039 +0.02(+0.27%)
Jul 22, 2015 7.750 7.750 7.300 7.410 5,845,424 -0.23(-3.01%)
Jul 21, 2015 7.590 7.750 7.580 7.640 2,466,435 +0.06(+0.79%)
Jul 20, 2015 7.800 7.840 7.540 7.580 3,536,193 -0.21(-2.70%)
Jul 17, 2015 7.810 7.850 7.720 7.790 3,313,583 -0.05(-0.64%)
Jul 16, 2015 7.900 7.900 7.670 7.840 4,539,074 +0.04(+0.51%)
Jul 15, 2015 7.790 7.880 7.710 7.800 4,580,430 +0.04(+0.52%)
Jul 14, 2015 7.640 7.800 7.565 7.760 4,267,092 +0.09(+1.17%)
Jul 13, 2015 7.520 7.685 7.455 7.670 5,393,978 +0.18(+2.40%)
Jul 10, 2015 7.440 7.540 7.410 7.490 4,090,288 +0.20(+2.74%)
Jul 09, 2015 7.330 7.440 7.260 7.290 4,000,413 +0.08(+1.11%)
Jul 08, 2015 7.530 7.530 7.190 7.210 5,816,943 -0.38(-5.01%)
Jul 07, 2015 7.470 7.600 7.270 7.590 5,591,422 +0.11(+1.47%)
Jul 06, 2015 7.570 7.640 7.450 7.480 6,372,226 -0.26(-3.36%)
Jul 02, 2015 7.550 7.740 7.740 7.740 8,415,200 +0.21(+2.79%)
Jul 01, 2015 7.670 7.780 7.470 7.530 5,588,227 -0.04(-0.53%)
Jun 30, 2015 7.660 7.700 7.440 7.570 6,480,216 -0.05(-0.66%)
Jun 29, 2015 7.700 7.780 7.600 7.620 8,041,609 -0.17(-2.18%)
Jun 26, 2015 7.790 7.810 7.689 7.790 3,772,030 +0.00(+0.00%)
Jun 25, 2015 7.960 8.010 7.760 7.790 5,763,862 -0.14(-1.77%)
Jun 24, 2015 8.080 8.090 7.910 7.930 3,384,094 -0.14(-1.73%)
Jun 23, 2015 8.020 8.090 7.980 8.070 4,469,071 +0.07(+0.88%)
Jun 22, 2015 7.960 8.030 7.910 8.000 4,157,211 +0.13(+1.65%)
Jun 19, 2015 7.920 8.010 7.830 7.870 4,523,747 -0.06(-0.76%)
Jun 18, 2015 7.970 8.010 7.860 7.930 3,187,051 +0.01(+0.13%)
Jun 17, 2015 7.950 8.000 7.800 7.920 3,694,749 -0.03(-0.38%)
Jun 16, 2015 7.850 7.980 7.810 7.950 3,547,497 +0.08(+1.02%)
Jun 15, 2015 7.840 8.000 7.800 7.870 3,583,400 -0.08(-1.01%)
Jun 12, 2015 8.030 8.040 7.920 7.950 2,361,731 -0.10(-1.24%)
Jun 11, 2015 8.000 8.120 7.940 8.050 6,238,955 +0.05(+0.63%)
Jun 10, 2015 7.900 8.010 7.850 8.000 5,518,242 +0.17(+2.17%)
Jun 09, 2015 7.710 7.880 7.680 7.830 6,166,556 +0.16(+2.09%)
Jun 08, 2015 7.880 7.890 7.650 7.670 7,849,336 -0.21(-2.66%)
Jun 05, 2015 7.970 8.000 7.860 7.880 7,297,642 +0.03(+0.38%)
Jun 04, 2015 8.010 8.020 7.840 7.850 4,758,943 -0.20(-2.48%)
Jun 03, 2015 7.970 8.110 7.910 8.050 7,396,166 +0.14(+1.77%)
Jun 02, 2015 7.710 7.960 7.700 7.910 5,507,187 +0.19(+2.46%)
Jun 01, 2015 7.900 7.930 7.710 7.720 7,134,204 -0.22(-2.77%)
May 29, 2015 7.850 7.990 7.764 7.940 25,808,252 +0.08(+1.02%)
May 28, 2015 7.850 7.880 7.700 7.860 6,137,826 +0.11(+1.42%)
May 27, 2015 7.680 7.790 7.550 7.750 5,241,956 +0.10(+1.31%)
May 26, 2015 7.900 7.900 7.620 7.650 9,601,613 -0.28(-3.53%)
May 22, 2015 7.780 7.930 7.930 7.930 4,801,300 +0.15(+1.93%)
May 21, 2015 7.720 7.910 7.690 7.780 6,079,015 +0.05(+0.65%)
May 20, 2015 7.890 7.890 7.635 7.730 9,459,180 -0.17(-2.15%)
May 19, 2015 8.050 8.075 7.860 7.900 7,087,249 -0.13(-1.62%)
May 18, 2015 7.920 8.050 7.810 8.030 4,835,299 +0.12(+1.52%)
May 15, 2015 7.990 8.000 7.880 7.910 6,220,340 -0.07(-0.88%)
May 14, 2015 8.050 8.030 7.900 7.980 7,952,307 -0.05(-0.62%)
May 13, 2015 8.130 8.160 7.900 8.030 9,029,287 -0.15(-1.83%)
May 12, 2015 8.460 8.460 8.110 8.180 6,277,398 -0.22(-2.62%)
May 11, 2015 8.390 8.560 8.320 8.400 7,980,653 +0.12(+1.45%)
May 08, 2015 8.300 8.370 8.155 8.280 4,680,387 +0.03(+0.36%)
May 07, 2015 8.170 8.405 8.090 8.250 9,355,800 -0.08(-0.96%)
May 06, 2015 8.720 8.760 8.250 8.330 9,271,852 -0.31(-3.59%)
May 05, 2015 8.820 8.920 8.540 8.640 20,868,004 -0.51(-5.57%)
May 04, 2015 9.110 9.190 9.050 9.150 6,755,026 +0.12(+1.33%)
May 01, 2015 8.850 9.140 8.810 9.030 10,684,622 +0.24(+2.73%)
Apr 30, 2015 9.030 9.050 8.700 8.790 14,301,066 -0.13(-1.46%)
Apr 29, 2015 8.490 9.080 8.310 8.920 23,799,670 +0.93(+11.64%)
Apr 28, 2015 7.860 8.120 7.790 7.990 9,617,748 +0.10(+1.27%)
Apr 27, 2015 7.870 8.000 7.850 7.890 6,206,634 +0.03(+0.38%)
Apr 24, 2015 7.950 8.020 7.755 7.860 5,533,869 -0.10(-1.26%)
Apr 23, 2015 7.820 8.000 7.820 7.960 6,409,556 +0.12(+1.53%)
Apr 22, 2015 7.650 7.920 7.650 7.840 5,723,129 +0.19(+2.48%)
Apr 21, 2015 7.790 7.850 7.640 7.650 4,877,946 -0.14(-1.80%)
Apr 20, 2015 8.030 8.080 7.750 7.790 15,880,975 -0.23(-2.87%)
Apr 17, 2015 7.870 8.060 7.820 8.020 7,138,748 +0.03(+0.38%)
Apr 16, 2015 8.090 8.110 7.950 7.990 4,454,491 -0.10(-1.24%)
Apr 15, 2015 8.000 8.140 7.990 8.090 5,455,239 +0.11(+1.38%)
Apr 14, 2015 7.950 8.110 7.900 7.980 4,798,665 +0.04(+0.50%)
Apr 13, 2015 7.810 7.970 7.690 7.940 4,889,248 +0.21(+2.72%)
Apr 10, 2015 7.890 7.940 7.690 7.730 4,533,701 -0.16(-2.03%)
Apr 09, 2015 7.710 8.000 7.650 7.890 6,523,869 +0.18(+2.33%)
Apr 08, 2015 7.740 7.840 7.675 7.710 4,853,971 -0.04(-0.52%)
Apr 07, 2015 7.770 7.800 7.680 7.750 6,021,335 +0.00(+0.00%)
Apr 06, 2015 7.610 7.780 7.540 7.750 6,253,936 -0.01(-0.13%)
Apr 02, 2015 7.340 7.760 7.760 7.760 15,235,100 +0.43(+5.87%)
Apr 01, 2015 7.280 7.450 7.270 7.330 4,703,539 +0.02(+0.27%)
Mar 31, 2015 7.260 7.320 7.220 7.310 5,951,801 -0.03(-0.41%)
Mar 30, 2015 7.320 7.380 7.250 7.340 3,698,710 +0.05(+0.69%)
Mar 27, 2015 7.310 7.330 7.230 7.290 4,705,657 -0.01(-0.14%)
Mar 26, 2015 7.340 7.390 7.240 7.300 4,802,080 -0.05(-0.68%)
Mar 25, 2015 7.620 7.650 7.340 7.350 5,948,926 -0.25(-3.29%)
Mar 24, 2015 7.760 7.840 7.590 7.600 6,629,709 -0.15(-1.94%)
Mar 23, 2015 7.790 7.955 7.700 7.750 13,601,829 +0.37(+5.01%)
Mar 20, 2015 7.300 7.440 7.250 7.380 8,150,724 +0.12(+1.65%)
Mar 19, 2015 7.300 7.380 7.100 7.260 5,341,246 -0.07(-0.95%)
Mar 18, 2015 7.340 7.450 7.180 7.330 5,717,130 -0.02(-0.27%)
Mar 17, 2015 7.370 7.460 7.220 7.350 4,857,003 -0.08(-1.08%)
Mar 16, 2015 7.360 7.440 7.260 7.430 4,372,148 +0.08(+1.09%)
Mar 13, 2015 7.330 7.429 7.230 7.350 4,797,887 -0.03(-0.41%)
Mar 12, 2015 7.320 7.390 7.160 7.380 4,844,383 +0.11(+1.51%)
Mar 11, 2015 7.180 7.330 7.060 7.270 5,785,605 +0.12(+1.68%)
Mar 10, 2015 7.350 7.360 7.110 7.150 5,645,288 -0.29(-3.90%)
Mar 09, 2015 7.660 7.730 7.405 7.440 5,238,294 -0.23(-3.00%)
Mar 06, 2015 7.590 7.965 7.570 7.670 6,193,055 +0.06(+0.79%)
Mar 05, 2015 7.570 7.640 7.440 7.610 4,591,061 +0.03(+0.40%)
Mar 04, 2015 7.430 7.600 7.332 7.580 4,529,387 +0.07(+0.93%)
Mar 03, 2015 7.210 7.580 7.180 7.510 7,986,607 +0.18(+2.46%)
Mar 02, 2015 7.750 7.790 7.040 7.330 21,285,376 -0.42(-5.42%)
Feb 27, 2015 7.770 7.850 7.660 7.750 4,706,276 -0.02(-0.26%)
Feb 26, 2015 7.880 7.990 7.730 7.770 3,740,754 -0.10(-1.27%)
Feb 25, 2015 8.020 8.058 7.710 7.870 5,350,803 -0.13(-1.62%)
Feb 24, 2015 7.910 8.140 7.830 8.000 6,232,253 +0.09(+1.14%)
Feb 23, 2015 7.970 8.030 7.830 7.910 6,291,326 -0.08(-1.00%)
Feb 20, 2015 8.060 8.100 7.785 7.990 10,727,304 -0.10(-1.24%)
Feb 19, 2015 7.740 8.190 7.610 8.090 10,320,962 +0.07(+0.87%)
Feb 18, 2015 8.730 8.730 8.020 8.020 11,509,942 -0.80(-9.07%)
Feb 17, 2015 8.590 8.820 8.515 8.820 6,450,001 +0.15(+1.73%)
Feb 13, 2015 8.510 8.670 8.670 8.670 8,251,700 +0.17(+2.00%)
Feb 12, 2015 8.390 8.530 8.240 8.500 8,826,140 +0.17(+2.04%)
Feb 11, 2015 8.280 8.750 7.960 8.330 24,688,924 +0.52(+6.66%)
Feb 10, 2015 7.940 7.980 7.670 7.810 6,983,123 -0.07(-0.89%)
Feb 09, 2015 7.730 7.940 7.650 7.880 4,509,652 +0.12(+1.55%)
Feb 06, 2015 7.660 7.920 7.660 7.760 5,559,606 +0.17(+2.24%)
Feb 05, 2015 7.420 7.675 7.410 7.590 3,527,545 +0.13(+1.74%)
Feb 04, 2015 7.600 7.808 7.400 7.460 5,833,074 -0.18(-2.36%)
Feb 03, 2015 7.430 7.710 7.420 7.640 8,130,959 +0.22(+2.96%)
Feb 02, 2015 7.020 7.470 7.020 7.420 6,031,724 +0.44(+6.30%)
Jan 30, 2015 6.870 7.135 6.790 6.980 7,765,540 +0.04(+0.58%)
Jan 29, 2015 6.970 7.026 6.750 6.940 6,183,316 +0.01(+0.14%)
Jan 28, 2015 7.210 7.290 6.930 6.930 4,934,578 -0.26(-3.62%)
Jan 27, 2015 7.220 7.270 7.090 7.190 4,083,217 -0.16(-2.18%)
Jan 26, 2015 7.200 7.350 7.160 7.350 3,166,722 +0.13(+1.80%)
Jan 23, 2015 7.360 7.420 7.200 7.220 3,362,901 -0.17(-2.30%)
Jan 22, 2015 7.160 7.430 7.100 7.390 4,772,824 +0.28(+3.94%)
Jan 21, 2015 7.050 7.170 6.920 7.110 5,560,800 +0.01(+0.14%)
Jan 20, 2015 7.400 7.400 7.050 7.100 4,656,552 -0.20(-2.74%)
Jan 16, 2015 7.110 7.310 7.060 7.300 4,531,100 +0.17(+2.38%)
Jan 15, 2015 7.310 7.460 7.110 7.130 4,850,259 -0.18(-2.46%)
Jan 14, 2015 7.480 7.530 7.180 7.310 7,369,275 -0.32(-4.19%)
Jan 13, 2015 7.690 7.860 7.550 7.630 5,018,967 -0.03(-0.39%)
Jan 12, 2015 7.910 7.940 7.600 7.660 3,564,720 -0.26(-3.28%)
Jan 09, 2015 8.160 8.240 7.910 7.920 4,580,507 -0.23(-2.82%)
Jan 08, 2015 7.950 8.300 7.890 8.150 8,164,062 +0.32(+4.09%)
Jan 07, 2015 8.150 8.240 7.800 7.830 6,568,055 -0.21(-2.61%)
Jan 06, 2015 8.230 8.240 7.960 8.040 10,209,199 -0.19(-2.31%)
Jan 05, 2015 8.310 8.310 8.110 8.230 8,390,977 -0.20(-2.37%)
Jan 02, 2015 8.590 8.620 8.310 8.430 4,054,956 -0.07(-0.82%)
Dec 31, 2014 8.570 8.500 8.500 8.500 5,681,400 -0.06(-0.70%)
Dec 30, 2014 8.440 8.790 8.440 8.560 6,819,284 +0.10(+1.18%)
Dec 29, 2014 8.400 8.550 8.300 8.460 5,781,239 +0.07(+0.83%)
Dec 26, 2014 8.420 8.500 8.360 8.390 3,391,073 -0.01(-0.12%)
Dec 24, 2014 8.440 8.400 8.400 8.400 2,826,800 +0.01(+0.12%)
Dec 23, 2014 8.390 8.580 8.380 8.390 5,693,319 +0.07(+0.84%)
Dec 22, 2014 8.570 8.590 8.260 8.320 6,458,518 -0.27(-3.14%)
Dec 19, 2014 7.970 8.590 7.950 8.590 18,237,924 +0.60(+7.51%)
Dec 18, 2014 7.590 8.020 7.570 7.990 18,154,624 +0.06(+0.76%)
Dec 17, 2014 7.690 7.970 7.690 7.930 9,057,683 +0.29(+3.80%)
Dec 16, 2014 7.680 7.940 7.580 7.640 9,151,973 -0.16(-2.05%)
Dec 15, 2014 7.960 8.100 7.790 7.800 9,333,801 -0.12(-1.52%)
Dec 12, 2014 8.120 8.130 7.880 7.920 9,094,792 -0.32(-3.88%)
Dec 11, 2014 8.170 8.420 8.100 8.240 7,450,892 +0.08(+0.98%)
Dec 10, 2014 8.430 8.500 8.140 8.160 8,383,495 -0.31(-3.66%)
Dec 09, 2014 8.390 8.580 8.320 8.470 10,629,044 -0.05(-0.59%)
Dec 08, 2014 8.620 8.740 8.450 8.520 8,629,462 -0.11(-1.27%)
Dec 05, 2014 8.680 8.860 8.560 8.630 7,579,891 +0.02(+0.23%)
Dec 04, 2014 8.730 8.840 8.600 8.610 8,822,421 -0.16(-1.82%)
Dec 03, 2014 8.610 8.940 8.600 8.770 9,105,136 +0.12(+1.39%)
Dec 02, 2014 8.800 9.120 8.580 8.650 14,430,853 -0.54(-5.88%)
Dec 01, 2014 9.000 9.250 8.850 9.190 9,547,243 +0.10(+1.10%)
Nov 28, 2014 9.140 9.142 8.940 9.090 5,663,455 -0.02(-0.22%)
Nov 26, 2014 9.270 9.110 9.110 9.110 7,733,000 -0.20(-2.15%)
Nov 25, 2014 9.400 9.460 9.265 9.310 8,259,012 -0.07(-0.75%)
Nov 24, 2014 9.510 9.640 9.360 9.380 9,578,716 -0.18(-1.88%)
Nov 21, 2014 9.530 9.740 9.490 9.560 10,861,956 +0.13(+1.38%)
Nov 20, 2014 9.030 9.450 9.010 9.430 13,920,123 +0.30(+3.29%)
Nov 19, 2014 9.330 9.380 9.100 9.130 8,035,850 -0.23(-2.46%)
Nov 18, 2014 9.330 9.440 9.160 9.360 11,120,667 +0.03(+0.32%)
Nov 17, 2014 9.370 9.450 9.250 9.330 8,070,568 -0.08(-0.85%)
Nov 14, 2014 9.370 9.590 9.190 9.410 23,419,512 +0.11(+1.18%)
Nov 13, 2014 8.980 9.320 8.930 9.300 28,434,934 +0.50(+5.68%)
Nov 12, 2014 8.350 8.930 8.330 8.800 28,465,356 +0.40(+4.76%)
Nov 11, 2014 8.120 8.460 8.100 8.400 32,589,538 +0.28(+3.45%)
Nov 10, 2014 8.450 8.500 8.070 8.120 23,347,456 -0.29(-3.45%)
Nov 07, 2014 8.470 8.750 7.170 8.410 77,051,496 -0.25(-2.89%)
Nov 06, 2014 10.30 10.30 8.650 8.660 81,154,832 -5.41(-38.45%)
Nov 05, 2014 13.98 14.09 13.86 14.07 6,182,300 +0.17(+1.22%)
Nov 04, 2014 13.93 14.08 13.71 13.90 3,335,175 -0.10(-0.71%)
Nov 03, 2014 14.01 14.10 13.92 14.00 4,387,337 +0.01(+0.07%)
Oct 31, 2014 13.87 14.00 13.81 13.99 4,601,759 +0.28(+2.04%)
Oct 30, 2014 13.62 13.87 13.58 13.71 3,378,901 +0.06(+0.44%)
Oct 29, 2014 13.66 13.81 13.50 13.65 3,530,343 +0.02(+0.15%)
Oct 28, 2014 13.54 13.72 13.44 13.63 3,177,264 +0.19(+1.41%)
Oct 27, 2014 13.34 13.46 13.38 13.44 2,546,918 +0.06(+0.45%)
Oct 24, 2014 13.28 13.39 13.19 13.38 2,269,523 +0.10(+0.75%)
Oct 23, 2014 13.32 13.41 13.24 13.28 2,564,103 +0.14(+1.07%)
Oct 22, 2014 13.42 13.46 13.14 13.14 3,553,560 -0.21(-1.57%)
Oct 21, 2014 13.00 13.42 12.96 13.35 5,396,499 +0.58(+4.54%)
Oct 20, 2014 12.68 12.68 12.61 12.77 3,060,614 +0.07(+0.55%)
Oct 17, 2014 12.62 12.80 12.57 12.70 4,753,370 +0.22(+1.76%)
Oct 16, 2014 12.18 12.64 12.07 12.48 4,890,906 +0.03(+0.24%)
Oct 15, 2014 12.25 12.51 11.90 12.45 9,099,742 -0.09(-0.72%)
Oct 14, 2014 12.53 12.80 12.48 12.54 4,322,903 +0.06(+0.48%)
Oct 13, 2014 12.69 13.01 12.46 12.48 4,911,417 -0.11(-0.87%)
Oct 10, 2014 12.63 12.85 12.56 12.59 4,227,392 -0.05(-0.40%)
Oct 09, 2014 13.00 13.11 12.58 12.64 6,248,521 -0.37(-2.84%)
Oct 08, 2014 12.94 13.05 12.74 13.01 5,856,608 +0.08(+0.62%)
Oct 07, 2014 13.28 13.28 12.92 12.93 6,220,956 -0.45(-3.36%)
Oct 06, 2014 13.39 13.59 13.37 13.38 4,435,270 +0.01(+0.07%)
Oct 03, 2014 13.34 13.45 13.27 13.37 3,291,371 +0.17(+1.29%)
Oct 02, 2014 13.11 13.30 13.09 13.20 5,168,874 +0.08(+0.61%)
Oct 01, 2014 13.15 13.26 13.00 13.12 5,994,006 +0.02(+0.15%)
Sep 30, 2014 13.27 13.35 13.10 13.10 4,589,914 -0.16(-1.21%)
Sep 29, 2014 13.23 13.38 13.09 13.26 5,203,999 -0.14(-1.04%)
Sep 26, 2014 13.38 13.49 13.26 13.40 4,179,789 +0.07(+0.53%)
Sep 25, 2014 13.35 13.47 13.24 13.33 7,914,772 -0.08(-0.60%)
Sep 24, 2014 13.19 13.44 13.04 13.41 5,248,192 +0.24(+1.82%)
Sep 23, 2014 13.26 13.28 13.12 13.17 5,541,238 -0.12(-0.90%)
Sep 22, 2014 13.45 13.50 13.21 13.29 9,357,247 +0.10(+0.76%)
Sep 19, 2014 13.34 13.34 13.06 13.19 5,701,061 -0.07(-0.53%)
Sep 18, 2014 13.25 13.35 13.23 13.26 2,788,602 +0.05(+0.38%)
Sep 17, 2014 13.19 13.34 13.15 13.21 4,128,112 +0.03(+0.23%)
Sep 16, 2014 13.15 13.32 13.08 13.18 3,444,038 -0.01(-0.08%)
Sep 15, 2014 13.16 13.25 13.02 13.19 4,200,744 +0.02(+0.15%)
Sep 12, 2014 13.12 13.19 12.97 13.17 9,287,085 +0.06(+0.46%)
Sep 11, 2014 13.17 13.30 13.09 13.11 7,208,268 -0.17(-1.28%)
Sep 10, 2014 13.14 13.31 13.14 13.28 4,175,835 +0.17(+1.30%)
Sep 09, 2014 13.24 13.30 13.08 13.11 5,046,294 -0.18(-1.35%)
Sep 08, 2014 13.23 13.31 12.94 13.29 9,133,690 +0.06(+0.45%)
Sep 05, 2014 13.53 13.54 13.12 13.23 11,259,243 -0.30(-2.22%)
Sep 04, 2014 14.14 14.24 13.45 13.53 9,333,484 -0.57(-4.04%)
Sep 03, 2014 14.31 14.32 14.04 14.10 3,000,439 -0.12(-0.84%)
Sep 02, 2014 14.26 14.32 14.10 14.22 3,954,860 +0.03(+0.21%)
Aug 29, 2014 14.10 14.19 14.19 14.19 3,521,400 +0.13(+0.92%)
Aug 28, 2014 13.99 14.12 13.90 14.06 2,756,400 -0.06(-0.42%)
Aug 27, 2014 14.04 14.19 14.01 14.12 3,474,908 +0.09(+0.64%)
Aug 26, 2014 14.04 14.08 13.98 14.03 2,226,355 +0.05(+0.36%)
Aug 25, 2014 13.98 14.05 13.91 13.98 2,911,169 +0.10(+0.72%)
Aug 22, 2014 13.98 13.98 13.81 13.88 3,304,505 -0.13(-0.93%)
Aug 21, 2014 13.87 14.01 13.70 14.01 4,136,543 +0.23(+1.67%)
Aug 20, 2014 13.79 13.93 13.68 13.78 4,345,393 -0.02(-0.14%)
Aug 19, 2014 13.83 14.04 13.78 13.80 4,309,134 -0.01(-0.07%)
Aug 18, 2014 13.52 13.80 13.49 13.81 5,052,340 +0.40(+2.98%)
Aug 15, 2014 13.46 13.51 13.25 13.41 6,141,145 -0.04(-0.30%)
Aug 14, 2014 13.23 13.46 13.20 13.45 4,714,366 +0.22(+1.66%)
Aug 13, 2014 13.03 13.26 13.03 13.23 4,388,041 +0.28(+2.16%)
Aug 12, 2014 13.00 13.04 12.88 12.95 4,388,531 -0.08(-0.61%)
Aug 11, 2014 13.04 13.14 12.94 13.03 3,643,689 +0.12(+0.93%)
Aug 08, 2014 12.79 12.93 12.67 12.91 6,426,013 +0.19(+1.49%)
Aug 07, 2014 13.05 13.12 12.64 12.72 10,021,887 -0.28(-2.15%)
Aug 06, 2014 12.93 13.06 12.91 13.00 6,922,943 +0.02(+0.15%)
Aug 05, 2014 12.96 13.23 12.91 12.98 9,971,653 +0.00(+0.00%)
Aug 04, 2014 13.15 13.27 12.90 12.98 11,976,549 -0.09(-0.69%)
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.