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

MBIA Inc (NY: MBI )

5.650 -0.050 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 1.543 1.566 1.527 1.533 9,229,570 -0.02(-1.11%)
Jan 29, 2015 1.550 1.575 1.541 1.550 10,866,106 +0.01(+0.75%)
Jan 28, 2015 1.632 1.640 1.539 1.539 21,148,568 -0.08(-4.96%)
Jan 27, 2015 1.631 1.655 1.611 1.619 9,797,511 -0.03(-1.85%)
Jan 26, 2015 1.682 1.692 1.638 1.650 12,531,190 -0.04(-2.15%)
Jan 23, 2015 1.686 1.715 1.672 1.686 7,606,615 +0.00(+0.23%)
Jan 22, 2015 1.675 1.690 1.651 1.682 11,360,222 +0.02(+1.15%)
Jan 21, 2015 1.671 1.699 1.643 1.663 8,773,037 -0.01(-0.46%)
Jan 20, 2015 1.678 1.692 1.647 1.671 16,137,863 +0.00(+0.11%)
Jan 16, 2015 1.636 1.675 1.627 1.669 10,779,637 +0.03(+2.11%)
Jan 15, 2015 1.701 1.701 1.627 1.634 10,244,832 -0.06(-3.28%)
Jan 14, 2015 1.688 1.697 1.650 1.690 9,109,259 -0.02(-1.34%)
Jan 13, 2015 1.772 1.774 1.688 1.713 10,542,582 -0.03(-1.75%)
Jan 12, 2015 1.762 1.770 1.726 1.743 8,607,396 -0.01(-0.76%)
Jan 09, 2015 1.772 1.783 1.734 1.757 8,149,089 -0.03(-1.50%)
Jan 08, 2015 1.749 1.791 1.749 1.783 10,182,568 +0.04(+2.41%)
Jan 07, 2015 1.827 1.835 1.722 1.741 15,095,697 -0.06(-3.39%)
Jan 06, 2015 1.835 1.860 1.787 1.803 8,274,475 -0.03(-1.46%)
Jan 05, 2015 1.835 1.848 1.807 1.829 7,561,076 -0.01(-0.62%)
Jan 02, 2015 1.833 1.850 1.812 1.841 5,264,825 +0.02(+0.94%)
Dec 31, 2014 1.864 1.824 1.824 1.824 6,901,774 -0.03(-1.85%)
Dec 30, 2014 1.856 1.867 1.847 1.858 5,193,369 +0.01(+0.31%)
Dec 29, 2014 1.852 1.879 1.847 1.852 4,948,294 +0.00(+0.10%)
Dec 26, 2014 1.864 1.866 1.847 1.850 5,177,711 +0.00(+0.21%)
Dec 24, 2014 1.806 1.847 1.847 1.847 7,540,004 +0.04(+2.11%)
Dec 23, 2014 1.782 1.829 1.782 1.808 12,408,394 +0.04(+2.38%)
Dec 22, 2014 1.785 1.793 1.734 1.766 13,087,292 -0.01(-0.65%)
Dec 19, 2014 1.780 1.791 1.768 1.778 11,565,899 -0.00(-0.21%)
Dec 18, 2014 1.791 1.820 1.764 1.782 9,285,724 +0.01(+0.76%)
Dec 17, 2014 1.728 1.777 1.715 1.768 14,639,603 +0.04(+2.55%)
Dec 16, 2014 1.736 1.742 1.699 1.724 10,450,431 -0.02(-1.20%)
Dec 15, 2014 1.762 1.766 1.704 1.745 10,466,779 -0.00(-0.22%)
Dec 12, 2014 1.799 1.801 1.738 1.749 17,585,672 -0.06(-3.48%)
Dec 11, 2014 1.789 1.833 1.774 1.812 10,947,774 +0.03(+1.61%)
Dec 10, 2014 1.833 1.833 1.778 1.783 13,517,130 -0.05(-2.91%)
Dec 09, 2014 1.845 1.860 1.824 1.837 10,315,816 -0.03(-1.54%)
Dec 08, 2014 1.850 1.892 1.843 1.866 10,662,359 +0.02(+0.83%)
Dec 05, 2014 1.871 1.915 1.841 1.850 7,688,151 -0.01(-0.72%)
Dec 04, 2014 1.894 1.900 1.852 1.864 9,259,902 -0.03(-1.71%)
Dec 03, 2014 1.889 1.927 1.882 1.896 9,181,708 +0.00(+0.10%)
Dec 02, 2014 1.936 1.946 1.879 1.894 11,473,220 -0.04(-2.17%)
Dec 01, 2014 1.961 1.980 1.910 1.936 16,875,698 -0.04(-1.84%)
Nov 28, 2014 1.965 1.981 1.954 1.973 3,624,543 +0.00(+0.00%)
Nov 26, 2014 1.978 1.973 1.973 1.973 10,325,196 -0.01(-0.29%)
Nov 25, 2014 1.980 1.992 1.963 1.978 7,010,953 -0.00(-0.10%)
Nov 24, 2014 1.984 2.003 1.967 1.980 5,220,625 +0.00(+0.19%)
Nov 21, 2014 2.013 2.015 1.959 1.977 7,408,387 -0.02(-0.96%)
Nov 20, 2014 1.936 1.998 1.915 1.996 8,541,078 +0.06(+2.96%)
Nov 19, 2014 1.961 1.961 1.919 1.938 11,172,452 -0.02(-1.17%)
Nov 18, 2014 1.967 2.003 1.957 1.961 10,453,664 +0.00(+0.10%)
Nov 17, 2014 1.988 2.003 1.951 1.959 19,347,594 -0.03(-1.54%)
Nov 14, 2014 1.978 2.009 1.961 1.990 9,463,780 +0.02(+0.77%)
Nov 13, 2014 2.007 2.007 1.956 1.975 11,958,259 -0.02(-1.05%)
Nov 12, 2014 1.944 2.007 1.934 1.996 10,668,261 +0.03(+1.75%)
Nov 11, 2014 1.954 1.969 1.940 1.961 8,644,936 +0.02(+0.79%)
Nov 10, 2014 1.969 1.973 1.926 1.946 14,247,997 -0.02(-0.78%)
Nov 07, 2014 1.925 1.965 1.915 1.961 10,980,350 +0.03(+1.48%)
Nov 06, 2014 1.934 1.980 1.872 1.933 17,357,556 +0.02(+1.00%)
Nov 05, 2014 1.889 1.917 1.874 1.913 12,885,538 +0.02(+0.91%)
Nov 04, 2014 1.852 1.898 1.845 1.896 14,726,135 +0.03(+1.74%)
Nov 03, 2014 1.873 1.879 1.848 1.864 5,657,535 -0.00(-0.10%)
Oct 31, 2014 1.858 1.885 1.845 1.866 7,080,876 +0.02(+1.24%)
Oct 30, 2014 1.831 1.843 1.810 1.843 5,427,568 +0.02(+0.84%)
Oct 29, 2014 1.831 1.833 1.798 1.827 4,287,083 -0.00(-0.10%)
Oct 28, 2014 1.812 1.840 1.791 1.829 9,753,656 +0.01(+0.74%)
Oct 27, 2014 1.829 1.837 1.837 1.816 4,902,179 -0.02(-1.14%)
Oct 24, 2014 1.839 1.849 1.818 1.837 4,197,506 +0.00(+0.10%)
Oct 23, 2014 1.814 1.850 1.799 1.835 6,655,731 +0.04(+2.13%)
Oct 22, 2014 1.841 1.866 1.787 1.797 7,378,228 -0.04(-2.08%)
Oct 21, 2014 1.780 1.839 1.772 1.835 8,620,935 +0.06(+3.45%)
Oct 20, 2014 1.766 1.780 1.736 1.774 7,457,599 +0.00(+0.11%)
Oct 17, 2014 1.804 1.816 1.751 1.772 7,926,619 -0.01(-0.32%)
Oct 16, 2014 1.682 1.795 1.678 1.778 10,905,201 +0.07(+4.14%)
Oct 15, 2014 1.659 1.728 1.617 1.707 13,194,986 +0.03(+1.94%)
Oct 14, 2014 1.650 1.712 1.647 1.675 7,743,562 +0.03(+1.62%)
Oct 13, 2014 1.699 1.732 1.646 1.648 6,637,730 -0.04(-2.60%)
Oct 10, 2014 1.701 1.730 1.684 1.692 11,537,801 -0.01(-0.56%)
Oct 09, 2014 1.762 1.770 1.675 1.701 11,791,817 -0.06(-3.47%)
Oct 08, 2014 1.749 1.766 1.701 1.762 9,673,794 +0.01(+0.66%)
Oct 07, 2014 1.772 1.787 1.713 1.751 17,962,578 -0.03(-1.61%)
Oct 06, 2014 1.785 1.826 1.776 1.780 5,773,766 +0.00(+0.00%)
Oct 03, 2014 1.762 1.793 1.751 1.780 5,734,907 +0.03(+1.97%)
Oct 02, 2014 1.732 1.757 1.696 1.745 8,294,490 +0.02(+1.00%)
Oct 01, 2014 1.747 1.757 1.715 1.728 8,777,751 -0.03(-1.52%)
Sep 30, 2014 1.762 1.785 1.734 1.755 8,438,642 -0.01(-0.54%)
Sep 29, 2014 1.780 1.795 1.755 1.764 6,975,479 -0.04(-2.02%)
Sep 26, 2014 1.787 1.814 1.787 1.801 4,135,388 +0.02(+0.96%)
Sep 25, 2014 1.783 1.797 1.764 1.783 12,649,843 -0.01(-0.53%)
Sep 24, 2014 1.772 1.795 1.764 1.793 10,493,815 +0.02(+1.41%)
Sep 23, 2014 1.793 1.812 1.762 1.768 7,739,712 -0.03(-1.60%)
Sep 22, 2014 1.818 1.843 1.793 1.797 11,345,799 -0.02(-1.36%)
Sep 19, 2014 1.881 1.889 1.822 1.822 14,314,723 -0.06(-2.95%)
Sep 18, 2014 1.896 1.908 1.873 1.877 5,706,694 -0.01(-0.71%)
Sep 17, 2014 1.900 1.933 1.885 1.891 6,981,296 -0.01(-0.40%)
Sep 16, 2014 1.892 1.930 1.892 1.898 10,020,939 +0.00(+0.00%)
Sep 15, 2014 1.917 1.925 1.879 1.898 8,382,749 -0.02(-1.19%)
Sep 12, 2014 1.917 1.946 1.909 1.921 13,714,107 -0.00(-0.10%)
Sep 11, 2014 1.860 1.944 1.858 1.923 14,645,750 +0.05(+2.86%)
Sep 10, 2014 1.847 1.877 1.847 1.869 5,842,637 +0.02(+0.93%)
Sep 09, 2014 1.892 1.892 1.839 1.852 7,349,785 -0.04(-2.32%)
Sep 08, 2014 1.912 1.934 1.881 1.896 6,123,170 -0.02(-1.00%)
Sep 05, 2014 1.936 1.948 1.887 1.915 8,529,699 -0.02(-1.09%)
Sep 04, 2014 1.942 1.981 1.933 1.936 6,856,297 -0.02(-0.78%)
Sep 03, 2014 1.990 2.003 1.950 1.952 9,103,075 -0.04(-1.92%)
Sep 02, 2014 1.998 2.022 1.988 1.990 8,143,157 -0.00(-0.19%)
Aug 29, 2014 1.982 1.994 1.994 1.994 4,862,578 +0.02(+0.77%)
Aug 28, 2014 1.982 1.992 1.961 1.978 4,468,633 -0.02(-0.86%)
Aug 27, 2014 1.978 2.011 1.978 1.996 5,806,702 +0.01(+0.58%)
Aug 26, 2014 1.973 1.999 1.959 1.984 5,173,542 +0.01(+0.58%)
Aug 25, 2014 2.007 2.015 1.973 1.973 4,574,307 -0.02(-0.86%)
Aug 22, 2014 1.959 2.007 1.952 1.990 8,132,385 +0.02(+1.26%)
Aug 21, 2014 1.978 1.984 1.944 1.965 8,251,583 -0.00(-0.10%)
Aug 20, 2014 1.982 1.996 1.952 1.967 12,905,784 -0.03(-1.44%)
Aug 19, 2014 2.009 2.022 1.978 1.996 14,234,824 -0.01(-0.38%)
Aug 18, 2014 2.011 2.036 1.984 2.003 25,781,586 -0.00(-0.10%)
Aug 15, 2014 1.931 2.013 1.931 2.005 39,500,208 +0.12(+6.17%)
Aug 14, 2014 1.820 1.892 1.816 1.889 19,782,856 +0.07(+3.89%)
Aug 13, 2014 1.749 1.843 1.736 1.818 21,695,948 +0.08(+4.39%)
Aug 12, 2014 1.778 1.783 1.726 1.741 15,642,121 -0.04(-2.46%)
Aug 11, 2014 1.789 1.801 1.776 1.785 7,705,525 +0.00(+0.00%)
Aug 08, 2014 1.812 1.820 1.745 1.785 15,244,660 -0.02(-1.37%)
Aug 07, 2014 1.845 1.944 1.793 1.810 28,861,578 +0.02(+1.28%)
Aug 06, 2014 1.770 1.795 1.761 1.787 9,187,521 +0.01(+0.54%)
Aug 05, 2014 1.791 1.827 1.761 1.778 13,672,999 -0.03(-1.59%)
Aug 04, 2014 1.795 1.806 1.766 1.806 9,390,038 +0.02(+1.18%)
Aug 01, 2014 1.820 1.829 1.766 1.785 14,740,391 -0.05(-2.50%)
Jul 31, 2014 1.869 1.873 1.826 1.831 11,064,272 -0.04(-1.94%)
Jul 30, 2014 1.913 1.927 1.850 1.868 14,419,393 -0.04(-1.91%)
Jul 29, 2014 1.908 1.927 1.893 1.904 9,533,708 +0.00(+0.20%)
Jul 28, 2014 1.910 1.915 1.872 1.900 15,078,511 -0.01(-0.60%)
Jul 25, 2014 1.913 1.934 1.908 1.912 14,656,223 -0.01(-0.60%)
Jul 24, 2014 1.906 1.933 1.904 1.923 15,530,179 +0.01(+0.70%)
Jul 23, 2014 1.866 1.915 1.860 1.910 15,931,437 +0.04(+2.36%)
Jul 22, 2014 1.841 1.888 1.839 1.866 15,161,173 +0.02(+1.03%)
Jul 21, 2014 1.841 1.858 1.824 1.847 13,695,551 -0.00(-0.10%)
Jul 18, 2014 1.804 1.856 1.797 1.848 14,268,671 +0.05(+2.76%)
Jul 17, 2014 1.803 1.829 1.795 1.799 12,100,715 -0.01(-0.63%)
Jul 16, 2014 1.816 1.835 1.804 1.810 10,077,563 -0.00(-0.11%)
Jul 15, 2014 1.827 1.843 1.787 1.812 16,346,815 -0.01(-0.73%)
Jul 14, 2014 1.778 1.831 1.778 1.826 21,255,382 +0.03(+1.81%)
Jul 11, 2014 1.770 1.812 1.768 1.793 16,823,898 +0.01(+0.64%)
Jul 10, 2014 1.791 1.810 1.759 1.782 25,100,314 -0.05(-2.51%)
Jul 09, 2014 1.858 1.883 1.808 1.827 23,146,608 -0.02(-0.93%)
Jul 08, 2014 1.900 1.901 1.801 1.845 42,897,232 -0.07(-3.50%)
Jul 07, 2014 1.940 1.980 1.885 1.912 47,955,664 -0.06(-2.82%)
Jul 03, 2014 2.066 1.967 1.967 1.967 28,751,202 -0.09(-4.55%)
Jul 02, 2014 2.095 2.124 2.055 2.061 27,119,510 -0.02(-1.10%)
Jul 01, 2014 2.128 2.186 2.055 2.084 39,123,704 -0.03(-1.27%)
Jun 30, 2014 2.147 2.166 2.047 2.110 55,377,604 -0.09(-3.92%)
Jun 27, 2014 2.238 2.250 2.183 2.196 29,044,578 -0.05(-2.13%)
Jun 26, 2014 2.261 2.277 2.223 2.244 11,503,907 -0.01(-0.51%)
Jun 25, 2014 2.359 2.368 2.248 2.256 29,874,356 -0.11(-4.53%)
Jun 24, 2014 2.407 2.415 2.363 2.363 10,656,181 -0.05(-2.06%)
Jun 23, 2014 2.449 2.458 2.395 2.412 12,090,032 -0.03(-1.41%)
Jun 20, 2014 2.466 2.477 2.433 2.447 8,995,874 -0.02(-0.70%)
Jun 19, 2014 2.487 2.487 2.445 2.464 8,266,942 -0.02(-0.69%)
Jun 18, 2014 2.481 2.495 2.430 2.481 18,807,258 +0.01(+0.31%)
Jun 17, 2014 2.368 2.533 2.355 2.474 42,706,580 +0.10(+4.02%)
Jun 16, 2014 2.388 2.412 2.368 2.378 7,059,097 -0.01(-0.48%)
Jun 13, 2014 2.409 2.416 2.381 2.389 7,123,255 -0.01(-0.40%)
Jun 12, 2014 2.409 2.430 2.380 2.399 6,156,604 -0.01(-0.40%)
Jun 11, 2014 2.445 2.445 2.405 2.409 6,699,560 -0.04(-1.79%)
Jun 10, 2014 2.464 2.485 2.443 2.453 8,238,944 +0.01(+0.47%)
Jun 06, 2014 2.391 2.451 2.391 2.441 14,037,852 +0.06(+2.57%)
Jun 05, 2014 2.363 2.399 2.359 2.380 16,035,390 +0.02(+1.06%)
Jun 04, 2014 2.275 2.388 2.271 2.355 28,658,726 +0.12(+5.48%)
Jun 03, 2014 2.259 2.263 2.223 2.233 11,688,952 -0.04(-1.77%)
Jun 02, 2014 2.250 2.279 2.217 2.273 10,672,137 +0.02(+1.11%)
May 30, 2014 2.265 2.275 2.219 2.248 15,240,669 -0.02(-1.01%)
May 29, 2014 2.288 2.292 2.263 2.271 6,254,797 -0.00(-0.08%)
May 28, 2014 2.279 2.295 2.261 2.273 10,637,578 +0.00(+0.08%)
May 27, 2014 2.280 2.300 2.268 2.271 12,457,543 +0.00(+0.08%)
May 23, 2014 2.288 2.269 2.269 2.269 8,260,889 -0.02(-0.84%)
May 22, 2014 2.217 2.303 2.214 2.288 5,394,312 +0.02(+0.76%)
May 21, 2014 2.290 2.296 2.246 2.271 8,635,195 -0.01(-0.34%)
May 20, 2014 2.280 2.303 2.258 2.279 10,110,762 -0.01(-0.42%)
May 19, 2014 2.240 2.288 2.225 2.288 10,409,668 +0.03(+1.44%)
May 16, 2014 2.233 2.265 2.194 2.256 16,778,844 +0.03(+1.29%)
May 15, 2014 2.280 2.284 2.210 2.227 20,842,312 -0.07(-3.00%)
May 14, 2014 2.340 2.365 2.282 2.296 15,438,599 -0.04(-1.88%)
May 13, 2014 2.410 2.443 2.286 2.340 30,984,712 -0.04(-1.77%)
May 12, 2014 2.311 2.386 2.305 2.382 24,871,514 +0.09(+3.92%)
May 09, 2014 2.263 2.309 2.256 2.292 11,486,377 +0.02(+0.76%)
May 08, 2014 2.305 2.340 2.259 2.275 10,773,542 -0.03(-1.41%)
May 07, 2014 2.248 2.319 2.225 2.307 21,160,742 +0.06(+2.90%)
May 06, 2014 2.298 2.299 2.236 2.242 14,656,396 -0.07(-2.90%)
May 05, 2014 2.315 2.342 2.279 2.309 8,083,760 -0.03(-1.39%)
May 02, 2014 2.313 2.363 2.305 2.342 10,568,346 +0.03(+1.49%)
May 01, 2014 2.309 2.353 2.282 2.307 10,812,323 -0.01(-0.41%)
Apr 30, 2014 2.296 2.321 2.258 2.317 8,081,887 +0.02(+0.75%)
Apr 29, 2014 2.258 2.303 2.258 2.300 14,202,374 +0.05(+2.21%)
Apr 28, 2014 2.288 2.290 2.206 2.250 13,790,496 -0.03(-1.26%)
Apr 25, 2014 2.307 2.319 2.267 2.279 10,544,423 -0.04(-1.89%)
Apr 24, 2014 2.361 2.374 2.311 2.323 13,088,339 -0.03(-1.22%)
Apr 23, 2014 2.378 2.391 2.334 2.351 13,790,888 -0.03(-1.20%)
Apr 22, 2014 2.309 2.386 2.309 2.380 22,191,132 +0.08(+3.58%)
Apr 21, 2014 2.307 2.324 2.272 2.298 11,313,778 +0.01(+0.42%)
Apr 17, 2014 2.311 2.288 2.288 2.288 16,979,002 -0.03(-1.40%)
Apr 16, 2014 2.363 2.374 2.296 2.321 18,193,476 -0.02(-0.98%)
Apr 15, 2014 2.351 2.384 2.292 2.344 13,466,322 -0.01(-0.33%)
Apr 14, 2014 2.445 2.479 2.332 2.351 16,135,540 -0.07(-2.84%)
Apr 11, 2014 2.458 2.493 2.405 2.420 12,302,327 -0.07(-2.99%)
Apr 10, 2014 2.584 2.590 2.485 2.495 13,628,433 -0.10(-3.76%)
Apr 09, 2014 2.489 2.600 2.441 2.592 25,102,150 +0.11(+4.47%)
Apr 08, 2014 2.458 2.489 2.420 2.481 11,772,597 +0.02(+0.85%)
Apr 07, 2014 2.525 2.544 2.460 2.460 13,790,763 -0.07(-2.94%)
Apr 04, 2014 2.626 2.630 2.531 2.535 9,408,819 -0.07(-2.57%)
Apr 03, 2014 2.657 2.686 2.590 2.602 13,001,550 -0.06(-2.09%)
Apr 02, 2014 2.661 2.674 2.640 2.657 8,107,730 -0.00(-0.07%)
Apr 01, 2014 2.676 2.691 2.640 2.659 7,048,190 -0.02(-0.57%)
Mar 31, 2014 2.667 2.676 2.649 2.674 9,725,192 +0.03(+1.16%)
Mar 28, 2014 2.682 2.703 2.630 2.644 8,196,852 -0.01(-0.22%)
Mar 27, 2014 2.670 2.705 2.632 2.649 9,200,521 -0.01(-0.29%)
Mar 26, 2014 2.774 2.776 2.655 2.657 10,908,052 -0.09(-3.40%)
Mar 25, 2014 2.783 2.814 2.746 2.751 6,523,204 -0.01(-0.42%)
Mar 24, 2014 2.739 2.797 2.739 2.762 10,431,101 -0.02(-0.69%)
Mar 21, 2014 2.789 2.812 2.768 2.781 12,985,118 +0.00(+0.00%)
Mar 20, 2014 2.753 2.788 2.735 2.781 12,486,812 +0.03(+1.11%)
Mar 19, 2014 2.821 2.827 2.733 2.751 15,531,205 -0.05(-1.71%)
Mar 18, 2014 2.720 2.892 2.699 2.798 39,332,544 +0.09(+3.24%)
Mar 17, 2014 2.707 2.787 2.691 2.711 14,520,976 +0.01(+0.50%)
Mar 14, 2014 2.730 2.753 2.681 2.697 20,362,818 -0.04(-1.47%)
Mar 13, 2014 2.810 2.827 2.726 2.737 13,893,063 -0.06(-2.25%)
Mar 12, 2014 2.737 2.822 2.733 2.800 14,388,836 +0.05(+1.88%)
Mar 11, 2014 2.791 2.814 2.738 2.749 17,703,912 -0.04(-1.51%)
Mar 10, 2014 2.831 2.841 2.756 2.791 17,037,892 -0.05(-1.62%)
Mar 07, 2014 2.900 2.902 2.812 2.837 14,516,006 -0.03(-1.00%)
Mar 06, 2014 2.894 2.917 2.831 2.865 21,436,802 -0.02(-0.60%)
Mar 05, 2014 2.829 2.892 2.793 2.883 31,294,500 +0.05(+1.62%)
Mar 04, 2014 2.638 2.842 2.628 2.837 63,490,780 +0.29(+11.41%)
Mar 03, 2014 2.567 2.581 2.493 2.546 17,580,848 -0.04(-1.70%)
Feb 28, 2014 2.573 2.625 2.568 2.590 21,788,440 +0.03(+1.04%)
Feb 27, 2014 2.517 2.582 2.479 2.563 18,453,544 +0.05(+1.82%)
Feb 26, 2014 2.479 2.544 2.447 2.517 15,902,115 +0.04(+1.78%)
Feb 25, 2014 2.454 2.514 2.428 2.474 14,290,920 +0.02(+0.94%)
Feb 24, 2014 2.410 2.481 2.386 2.451 10,747,009 +0.05(+2.15%)
Feb 21, 2014 2.380 2.412 2.371 2.399 7,290,791 +0.02(+0.88%)
Feb 20, 2014 2.388 2.401 2.353 2.378 7,889,727 -0.01(-0.24%)
Feb 19, 2014 2.399 2.460 2.366 2.384 14,777,853 -0.04(-1.73%)
Feb 18, 2014 2.439 2.464 2.406 2.426 9,856,129 +0.00(+0.16%)
Feb 14, 2014 2.422 2.422 2.422 2.422 12,595,620 +0.00(+0.00%)
Feb 13, 2014 2.284 2.424 2.254 2.422 25,990,622 +0.12(+5.41%)
Feb 12, 2014 2.349 2.384 2.292 2.298 8,854,171 -0.04(-1.72%)
Feb 11, 2014 2.332 2.349 2.248 2.338 24,821,502 +0.03(+1.24%)
Feb 10, 2014 2.219 2.332 2.219 2.309 22,873,180 +0.07(+3.25%)
Feb 07, 2014 2.229 2.239 2.170 2.236 15,216,589 +0.02(+0.69%)
Feb 06, 2014 2.198 2.273 2.185 2.221 15,851,036 +0.03(+1.31%)
Feb 05, 2014 2.110 2.210 2.110 2.193 16,908,834 +0.08(+3.71%)
Feb 04, 2014 2.162 2.191 2.076 2.114 15,704,960 -0.04(-1.69%)
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.