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

Monsanto Co (NY: MON )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2008 59.28 61.08 59.28 60.43 4,435,595 +0.71(+1.19%)
Dec 30, 2008 59.10 60.26 58.76 59.72 4,770,710 +0.90(+1.53%)
Dec 29, 2008 58.97 59.34 57.19 58.82 4,208,273 +0.64(+1.11%)
Dec 26, 2008 58.44 58.83 57.42 58.17 2,435,552 +0.35(+0.61%)
Dec 24, 2008 57.48 58.40 56.74 57.82 2,599,174 +0.90(+1.58%)
Dec 23, 2008 58.29 59.06 56.85 56.92 7,847,641 -0.03(-0.05%)
Dec 22, 2008 58.55 59.40 56.35 56.94 14,930,133 -4.59(-7.46%)
Dec 19, 2008 62.70 64.34 61.20 61.53 9,068,704 -2.45(-3.83%)
Dec 18, 2008 65.76 66.09 63.11 63.98 9,365,695 -1.14(-1.75%)
Dec 17, 2008 63.62 66.29 63.61 65.12 9,412,513 +0.57(+0.88%)
Dec 16, 2008 62.42 65.28 61.78 64.55 12,228,177 +4.07(+6.73%)
Dec 15, 2008 62.70 62.79 59.94 60.48 9,789,097 +0.58(+0.98%)
Dec 12, 2008 61.86 63.47 59.81 59.90 13,762,731 -3.50(-5.51%)
Dec 11, 2008 68.37 69.64 62.86 63.40 10,216,831 -6.18(-8.89%)
Dec 10, 2008 71.94 72.49 68.94 69.58 7,261,523 -0.63(-0.89%)
Dec 09, 2008 67.02 72.34 66.61 70.21 8,097,809 +1.75(+2.56%)
Dec 08, 2008 66.31 69.92 65.73 68.45 10,538,842 +4.10(+6.37%)
Dec 05, 2008 62.16 64.54 60.13 64.36 8,198,831 +1.30(+2.06%)
Dec 04, 2008 63.68 66.11 61.85 63.06 8,645,731 -2.78(-4.23%)
Dec 03, 2008 63.40 66.14 61.07 65.84 7,422,035 +2.40(+3.78%)
Dec 02, 2008 61.09 63.95 60.13 63.45 8,149,822 +2.33(+3.81%)
Dec 01, 2008 65.97 66.01 60.82 61.12 7,266,351 -6.92(-10.16%)
Nov 28, 2008 65.10 68.03 64.68 68.03 3,226,660 +2.41(+3.68%)
Nov 26, 2008 62.71 66.18 61.78 65.62 8,064,710 +1.17(+1.81%)
Nov 25, 2008 62.74 65.38 60.39 64.45 9,217,509 +4.22(+7.00%)
Nov 24, 2008 59.10 61.96 57.73 60.23 10,943,139 +2.33(+4.02%)
Nov 21, 2008 59.20 59.32 54.52 57.91 14,203,976 +0.99(+1.74%)
Nov 20, 2008 58.82 62.58 56.18 56.92 13,076,819 -3.27(-5.44%)
Nov 19, 2008 62.38 64.62 60.13 60.19 10,600,666 -4.07(-6.34%)
Nov 18, 2008 63.81 65.65 61.99 64.26 9,131,335 +0.34(+0.54%)
Nov 17, 2008 63.65 66.81 62.43 63.92 8,597,127 +0.27(+0.42%)
Nov 14, 2008 68.39 69.15 63.57 63.65 12,870,406 -6.86(-9.73%)
Nov 13, 2008 67.78 71.30 64.49 70.52 13,916,324 +2.98(+4.41%)
Nov 12, 2008 70.42 70.44 67.21 67.54 7,588,073 -4.54(-6.29%)
Nov 11, 2008 73.28 74.39 70.15 72.07 6,509,319 -3.11(-4.14%)
Nov 10, 2008 78.38 79.52 73.88 75.18 6,861,233 -0.52(-0.68%)
Nov 07, 2008 74.26 76.56 72.82 75.70 6,255,134 +2.63(+3.60%)
Nov 06, 2008 73.88 75.94 71.08 73.07 9,435,361 -2.28(-3.02%)
Nov 05, 2008 79.03 80.92 75.04 75.34 8,724,858 -5.18(-6.43%)
Nov 04, 2008 77.32 81.56 76.89 80.52 10,020,930 +5.50(+7.33%)
Nov 03, 2008 75.92 78.60 73.10 75.03 8,728,768 -1.41(-1.84%)
Oct 31, 2008 75.48 78.52 72.98 76.43 10,309,814 -0.21(-0.27%)
Oct 30, 2008 78.59 79.64 73.09 76.64 13,692,425 +1.11(+1.47%)
Oct 29, 2008 71.23 80.16 70.35 75.53 16,015,506 +4.11(+5.75%)
Oct 28, 2008 65.07 71.43 61.81 71.43 14,880,396 +10.36(+16.96%)
Oct 27, 2008 60.49 65.94 60.13 61.07 10,126,370 -0.74(-1.20%)
Oct 24, 2008 59.96 64.78 59.37 61.81 15,037,391 -2.54(-3.95%)
Oct 23, 2008 68.67 69.15 60.99 64.35 16,278,946 -3.00(-4.45%)
Oct 22, 2008 70.52 70.66 65.16 67.35 14,271,398 -6.00(-8.18%)
Oct 21, 2008 74.92 77.31 72.61 73.34 11,263,323 -3.50(-4.55%)
Oct 20, 2008 71.26 77.13 70.16 76.84 12,658,400 +8.12(+11.81%)
Oct 17, 2008 65.26 72.59 64.43 68.72 15,419,144 +1.50(+2.24%)
Oct 16, 2008 68.72 71.54 64.08 67.22 23,363,062 -0.70(-1.02%)
Oct 15, 2008 73.37 73.37 67.42 67.91 13,739,121 -8.26(-10.85%)
Oct 14, 2008 82.97 83.14 73.06 76.18 16,364,940 -4.26(-5.30%)
Oct 13, 2008 71.86 81.94 71.54 80.44 17,438,148 +12.87(+19.04%)
Oct 10, 2008 63.84 73.65 63.49 67.57 22,396,116 -0.58(-0.86%)
Oct 09, 2008 72.36 76.87 67.56 68.15 18,473,136 -1.80(-2.58%)
Oct 08, 2008 58.43 75.44 58.43 69.96 31,242,886 +6.24(+9.79%)
Oct 07, 2008 68.12 71.04 62.19 63.72 20,765,614 -1.12(-1.72%)
Oct 06, 2008 68.73 69.15 59.44 64.84 30,378,594 -6.68(-9.34%)
Oct 03, 2008 72.43 77.34 70.82 71.52 18,618,108 +1.07(+1.52%)
Oct 02, 2008 72.81 74.99 66.23 70.45 46,120,492 -13.60(-16.18%)
Oct 01, 2008 85.48 86.49 81.43 84.05 8,411,041 -0.98(-1.15%)
Sep 30, 2008 84.66 87.37 80.80 85.03 9,689,507 +1.57(+1.88%)
Sep 29, 2008 88.63 89.17 79.60 83.45 12,876,796 -7.65(-8.40%)
Sep 26, 2008 90.39 91.42 88.10 91.11 0 -2.73(-2.91%)
Sep 25, 2008 96.86 97.00 92.69 93.84 9,193,490 -2.78(-2.88%)
Sep 24, 2008 97.76 98.53 94.73 96.62 5,685,295 +0.29(+0.30%)
Sep 23, 2008 99.94 100.30 95.50 96.33 7,692,253 -4.17(-4.15%)
Sep 22, 2008 102.19 104.22 99.70 100.50 7,848,561 -1.22(-1.20%)
Sep 19, 2008 101.36 103.08 99.48 101.72 0 +4.95(+5.11%)
Sep 18, 2008 93.91 98.82 88.13 96.77 11,791,355 +4.30(+4.64%)
Sep 17, 2008 96.53 98.92 91.40 92.47 12,916,975 -4.57(-4.71%)
Sep 16, 2008 88.63 97.91 87.98 97.04 13,107,928 +6.81(+7.55%)
Sep 15, 2008 91.24 95.99 90.20 90.23 8,518,255 -5.77(-6.01%)
Sep 12, 2008 91.90 96.96 90.72 96.00 9,452,284 +4.74(+5.20%)
Sep 11, 2008 84.66 92.20 84.42 91.26 9,918,825 +4.50(+5.19%)
Sep 10, 2008 86.08 88.39 83.32 86.76 9,847,793 +0.96(+1.12%)
Sep 09, 2008 87.87 88.48 84.13 85.80 16,827,408 -4.93(-5.43%)
Sep 08, 2008 94.48 95.33 86.85 90.73 10,977,951 -1.35(-1.46%)
Sep 05, 2008 90.62 93.07 87.58 92.08 0 +3.00(+3.37%)
Sep 04, 2008 91.61 94.08 86.40 89.08 10,899,252 -3.61(-3.89%)
Sep 03, 2008 93.57 96.21 90.93 92.69 7,615,408 -1.24(-1.32%)
Sep 02, 2008 96.05 96.61 92.34 93.92 8,155,085 -4.22(-4.30%)
Aug 29, 2008 100.69 100.85 98.13 98.14 0 -2.22(-2.22%)
Aug 28, 2008 100.56 101.76 98.83 100.37 3,020,325 +0.29(+0.29%)
Aug 27, 2008 100.25 101.28 99.03 100.08 3,771,956 +0.40(+0.41%)
Aug 26, 2008 99.10 100.19 98.16 99.67 4,594,204 +0.18(+0.18%)
Aug 25, 2008 102.18 102.63 99.06 99.49 5,319,050 -1.93(-1.91%)
Aug 22, 2008 101.84 102.71 100.31 101.42 5,208,032 -1.06(-1.04%)
Aug 21, 2008 102.47 103.45 100.70 102.49 6,590,417 +1.06(+1.04%)
Aug 20, 2008 99.03 101.68 98.36 101.43 6,530,016 +4.48(+4.63%)
Aug 19, 2008 95.67 98.52 94.64 96.95 5,356,437 -0.16(-0.17%)
Aug 18, 2008 98.05 100.01 96.10 97.11 5,613,581 +0.51(+0.52%)
Aug 15, 2008 96.89 97.41 94.89 96.60 0 -1.66(-1.69%)
Aug 14, 2008 99.90 100.69 97.21 98.26 5,604,947 -2.48(-2.46%)
Aug 13, 2008 96.29 101.31 94.78 100.75 9,427,218 +4.98(+5.20%)
Aug 12, 2008 91.49 97.39 91.43 95.76 11,406,410 +3.09(+3.34%)
Aug 11, 2008 92.76 93.93 89.42 92.67 9,333,250 +0.19(+0.20%)
Aug 08, 2008 90.20 93.46 88.91 92.48 7,556,089 +0.29(+0.32%)
Aug 07, 2008 94.40 94.59 91.31 92.19 6,037,782 -1.79(-1.90%)
Aug 06, 2008 92.43 95.48 92.19 93.98 7,258,339 +2.10(+2.29%)
Aug 05, 2008 90.50 93.49 89.15 91.87 12,216,920 -0.06(-0.07%)
Aug 04, 2008 98.25 99.08 90.72 91.93 11,263,484 -6.71(-6.80%)
Aug 01, 2008 102.66 104.53 97.52 98.64 6,577,385 -3.68(-3.59%)
Jul 31, 2008 105.33 105.75 101.96 102.32 6,796,192 -3.90(-3.67%)
Jul 30, 2008 100.97 106.41 99.83 106.22 8,319,717 +6.83(+6.87%)
Jul 29, 2008 99.39 99.95 97.41 99.39 7,949,058 +1.02(+1.04%)
Jul 28, 2008 100.30 100.30 97.97 98.37 4,880,508 -1.36(-1.36%)
Jul 25, 2008 98.43 100.78 97.07 99.72 6,030,417 +2.65(+2.73%)
Jul 24, 2008 97.50 100.98 95.47 97.07 12,483,790 +1.06(+1.10%)
Jul 23, 2008 102.84 103.73 94.98 96.01 8,948,223 -6.88(-6.69%)
Jul 22, 2008 101.37 103.82 98.63 102.89 7,794,567 +0.96(+0.94%)
Jul 21, 2008 96.59 102.12 95.39 101.93 6,965,996 +5.86(+6.10%)
Jul 18, 2008 98.58 99.25 94.52 96.07 10,602,653 -3.20(-3.23%)
Jul 17, 2008 101.06 103.86 96.84 99.28 10,004,538 -1.39(-1.38%)
Jul 16, 2008 99.65 100.92 96.66 100.67 7,417,345 +0.68(+0.68%)
Jul 15, 2008 101.20 102.32 97.64 99.99 7,883,106 -2.48(-2.42%)
Jul 14, 2008 104.36 105.14 100.68 102.47 5,817,633 +0.03(+0.03%)
Jul 11, 2008 101.71 103.61 99.85 102.45 5,903,703 -0.64(-0.62%)
Jul 10, 2008 102.25 103.94 100.95 103.08 6,780,904 +1.12(+1.10%)
Jul 09, 2008 102.65 106.59 101.79 101.96 8,791,547 +0.99(+0.98%)
Jul 08, 2008 101.34 101.74 96.21 100.97 12,303,383 -0.94(-0.93%)
Jul 07, 2008 104.59 105.50 99.25 101.91 8,218,746 -1.35(-1.31%)
Jul 04, 2008 102.09 105.19 98.58 103.26 7,374,890 +0.00(+0.00%)
Jul 03, 2008 102.09 105.19 98.58 103.26 7,374,890 +0.69(+0.67%)
Jul 02, 2008 108.40 109.02 102.45 102.58 9,286,323 -4.91(-4.56%)
Jul 01, 2008 105.99 108.20 103.53 107.48 10,369,583 -1.13(-1.04%)
Jun 30, 2008 111.34 111.86 107.75 108.61 7,995,303 -1.63(-1.48%)
Jun 27, 2008 109.14 112.04 105.14 110.25 10,391,330 +0.94(+0.86%)
Jun 26, 2008 114.94 115.88 109.27 109.31 11,642,972 -3.67(-3.25%)
Jun 25, 2008 113.17 115.86 108.50 112.98 24,190,096 -3.67(-3.14%)
Jun 24, 2008 121.83 121.83 115.37 116.64 13,383,415 -5.38(-4.41%)
Jun 23, 2008 121.29 122.02 116.77 122.02 7,088,295 +1.80(+1.50%)
Jun 20, 2008 120.68 122.06 118.89 120.22 8,792,351 +0.51(+0.42%)
Jun 19, 2008 122.97 123.74 119.64 119.71 7,581,497 -1.84(-1.51%)
Jun 18, 2008 123.77 125.24 121.03 121.55 10,391,019 -1.02(-0.83%)
Jun 17, 2008 117.79 123.48 117.79 122.57 10,294,851 +5.81(+4.98%)
Jun 16, 2008 119.54 120.41 116.41 116.76 8,099,896 -1.15(-0.98%)
Jun 13, 2008 116.13 118.46 114.90 117.91 5,561,361 +2.00(+1.73%)
Jun 12, 2008 116.04 117.14 114.05 115.91 6,636,006 +1.31(+1.15%)
Jun 11, 2008 118.76 120.59 114.51 114.59 9,432,098 -2.53(-2.16%)
Jun 10, 2008 116.62 118.09 115.06 117.12 7,815,422 -1.81(-1.52%)
Jun 09, 2008 118.46 120.98 116.83 118.93 8,582,619 +2.31(+1.98%)
Jun 06, 2008 118.76 120.64 116.62 116.62 9,460,641 -2.36(-1.99%)
Jun 05, 2008 114.64 119.45 114.27 118.98 11,711,574 +5.94(+5.25%)
Jun 04, 2008 114.77 116.38 112.57 113.05 7,913,349 -1.32(-1.16%)
Jun 03, 2008 111.94 117.69 111.70 114.37 14,171,663 +3.94(+3.57%)
Jun 02, 2008 109.49 112.05 108.79 110.43 5,979,639 +0.99(+0.90%)
May 30, 2008 107.13 110.34 106.74 109.44 5,349,371 +3.04(+2.86%)
May 29, 2008 107.03 108.24 105.17 106.40 6,013,967 -1.25(-1.16%)
May 28, 2008 102.62 107.69 101.36 107.65 6,680,368 +5.37(+5.25%)
May 27, 2008 104.46 104.64 100.66 102.28 6,329,817 -2.04(-1.96%)
May 26, 2008 104.44 104.95 101.45 104.33 0 +0.00(+0.00%)
May 23, 2008 104.44 104.95 101.45 104.33 5,185,607 +0.09(+0.09%)
May 22, 2008 104.46 107.30 103.51 104.23 6,765,639 +1.24(+1.20%)
May 21, 2008 107.95 108.17 102.76 103.00 6,157,090 -4.38(-4.08%)
May 20, 2008 104.89 107.55 104.11 107.38 5,582,128 +2.43(+2.32%)
May 19, 2008 107.34 107.61 103.98 104.95 6,283,091 -2.53(-2.35%)
May 16, 2008 106.89 107.67 105.49 107.47 5,807,385 +1.23(+1.16%)
May 15, 2008 106.86 107.61 105.39 106.24 5,868,218 +0.90(+0.86%)
May 14, 2008 102.81 107.38 102.81 105.34 6,926,192 +1.92(+1.86%)
May 13, 2008 104.91 104.91 101.71 103.42 4,986,690 -1.23(-1.17%)
May 12, 2008 102.92 105.01 102.02 104.64 4,433,792 +1.81(+1.76%)
May 09, 2008 102.48 103.72 101.19 102.83 3,132,574 -1.23(-1.18%)
May 08, 2008 101.15 104.16 99.82 104.06 7,130,296 +3.18(+3.15%)
May 07, 2008 102.96 104.04 100.09 100.88 6,688,637 -1.94(-1.89%)
May 06, 2008 102.00 103.73 100.91 102.82 7,273,623 +1.54(+1.52%)
May 05, 2008 99.64 101.47 99.13 101.29 8,233,491 +2.31(+2.33%)
May 02, 2008 98.67 99.29 95.97 98.98 8,605,381 +1.34(+1.37%)
May 01, 2008 97.50 99.29 92.87 97.64 11,286,962 -0.31(-0.32%)
Apr 30, 2008 96.85 100.45 96.50 97.94 14,159,194 +2.65(+2.79%)
Apr 29, 2008 103.19 104.22 94.84 95.29 15,565,678 -9.50(-9.07%)
Apr 28, 2008 107.25 107.25 103.55 104.79 7,057,911 -3.00(-2.78%)
Apr 25, 2008 103.42 107.81 102.80 107.79 7,643,201 +5.64(+5.52%)
Apr 24, 2008 108.15 108.15 101.45 102.15 10,505,747 -5.63(-5.22%)
Apr 23, 2008 111.14 111.47 106.64 107.78 7,561,506 -2.67(-2.42%)
Apr 22, 2008 112.06 112.75 109.44 110.45 6,574,577 -0.96(-0.86%)
Apr 21, 2008 110.83 112.44 108.36 111.41 8,162,545 +0.44(+0.39%)
Apr 18, 2008 108.58 112.84 108.33 110.98 10,606,708 +1.59(+1.45%)
Apr 17, 2008 113.22 113.39 107.70 109.39 9,648,492 -3.61(-3.19%)
Apr 16, 2008 107.98 113.70 107.46 112.99 12,337,457 +7.61(+7.22%)
Apr 15, 2008 107.37 107.71 104.24 105.38 5,955,156 -0.70(-0.66%)
Apr 14, 2008 104.81 107.39 103.85 106.09 7,725,804 +2.04(+1.96%)
Apr 11, 2008 102.39 106.48 102.00 104.04 7,106,966 +0.73(+0.71%)
Apr 10, 2008 103.96 104.35 101.47 103.31 5,003,972 +0.33(+0.32%)
Apr 09, 2008 104.70 105.58 102.31 102.99 6,982,543 -0.77(-0.74%)
Apr 08, 2008 102.12 103.86 100.57 103.75 5,301,822 +1.02(+1.00%)
Apr 07, 2008 104.34 106.69 101.49 102.73 8,638,785 +0.25(+0.24%)
Apr 04, 2008 102.81 104.03 100.27 102.48 8,532,583 +1.30(+1.28%)
Apr 03, 2008 95.94 102.61 95.05 101.18 11,146,277 +4.97(+5.17%)
Apr 02, 2008 93.60 96.57 90.92 96.21 15,788,484 -0.97(-1.00%)
Apr 01, 2008 97.10 97.18 89.85 97.18 14,267,747 +1.40(+1.46%)
Mar 31, 2008 98.19 99.07 92.41 95.78 8,336,253 -2.41(-2.45%)
Mar 28, 2008 99.07 99.86 96.88 98.19 4,800,553 +0.76(+0.78%)
Mar 27, 2008 97.62 99.56 96.48 97.43 6,096,905 -1.14(-1.16%)
Mar 26, 2008 98.06 100.17 97.18 98.57 6,945,989 +0.18(+0.18%)
Mar 25, 2008 98.10 100.39 96.05 98.39 15,809,091 +8.83(+9.86%)
Mar 24, 2008 86.76 91.34 86.71 89.56 9,251,465 +6.12(+7.34%)
Mar 21, 2008 83.52 85.15 77.74 83.44 17,241,642 +0.00(+0.00%)
Mar 20, 2008 83.52 85.15 77.74 83.44 17,241,642 -1.49(-1.76%)
Mar 19, 2008 96.65 97.68 84.23 84.93 14,994,008 -11.35(-11.79%)
Mar 18, 2008 93.44 96.60 91.56 96.28 9,378,296 +4.66(+5.09%)
Mar 17, 2008 89.43 92.99 87.83 91.61 9,589,931 -1.84(-1.96%)
Mar 14, 2008 96.00 96.36 90.94 93.45 10,661,865 -1.05(-1.11%)
Mar 13, 2008 89.84 95.84 86.94 94.50 11,820,184 +3.42(+3.75%)
Mar 12, 2008 94.27 94.71 90.49 91.08 6,542,761 -2.02(-2.17%)
Mar 11, 2008 89.77 93.14 88.79 93.10 10,989,149 +6.16(+7.08%)
Mar 10, 2008 90.19 90.19 86.00 86.94 12,364,181 -4.51(-4.93%)
Mar 07, 2008 95.83 97.80 90.70 91.45 11,128,998 -6.84(-6.96%)
Mar 06, 2008 99.13 100.45 98.04 98.29 7,371,753 -0.71(-0.72%)
Mar 05, 2008 96.72 99.64 95.35 99.00 8,524,410 +3.03(+3.16%)
Mar 04, 2008 100.34 101.85 92.64 95.97 14,678,267 -5.94(-5.83%)
Mar 03, 2008 99.20 102.30 98.80 101.91 7,239,875 +2.53(+2.55%)
Feb 29, 2008 100.94 102.18 98.82 99.37 5,974,497 -2.44(-2.40%)
Feb 28, 2008 101.84 103.25 100.63 101.81 5,283,153 -0.64(-0.63%)
Feb 27, 2008 101.49 105.66 101.14 102.45 7,669,411 -1.28(-1.23%)
Feb 26, 2008 105.13 106.35 102.22 103.73 7,772,546 -1.00(-0.95%)
Feb 25, 2008 101.36 104.79 100.31 104.73 8,374,249 +4.51(+4.50%)
Feb 22, 2008 101.00 101.54 98.15 100.22 5,066,053 +0.21(+0.21%)
Feb 21, 2008 103.50 103.50 99.71 100.02 6,624,187 -2.25(-2.20%)
Feb 20, 2008 100.35 102.58 99.09 102.27 6,956,767 +1.01(+1.00%)
Feb 19, 2008 101.36 103.07 100.52 101.25 6,742,060 +2.16(+2.18%)
Feb 18, 2008 99.83 100.49 96.42 99.09 0 +0.00(+0.00%)
Feb 15, 2008 99.83 100.49 96.42 99.09 5,099,603 -0.57(-0.57%)
Feb 14, 2008 99.00 101.24 98.70 99.65 5,855,898 +1.72(+1.75%)
Feb 13, 2008 100.46 100.46 96.51 97.94 7,447,515 -0.89(-0.90%)
Feb 12, 2008 101.44 103.04 98.12 98.83 11,602,910 +0.88(+0.89%)
Feb 11, 2008 95.26 98.80 93.69 97.95 7,482,582 +3.53(+3.74%)
Feb 08, 2008 89.93 95.56 89.24 94.42 10,200,867 +5.15(+5.76%)
Feb 07, 2008 89.86 91.46 84.67 89.28 12,003,700 -2.10(-2.30%)
Feb 06, 2008 92.89 94.79 90.30 91.38 9,964,000 -1.02(-1.11%)
Feb 05, 2008 96.93 98.40 92.34 92.40 8,617,953 -5.76(-5.86%)
Feb 04, 2008 99.42 99.82 96.91 98.16 5,213,988 -0.28(-0.29%)
Feb 01, 2008 95.63 99.04 95.63 98.44 7,335,780 +2.59(+2.70%)
Jan 31, 2008 93.03 98.27 92.80 95.86 9,337,433 +0.03(+0.03%)
Jan 30, 2008 95.29 100.35 92.79 95.83 8,745,094 +1.06(+1.11%)
Jan 29, 2008 97.92 98.21 93.97 94.77 7,366,542 -0.29(-0.31%)
Jan 28, 2008 91.49 95.44 90.25 95.07 5,867,784 +2.18(+2.35%)
Jan 25, 2008 97.91 98.44 92.09 92.89 9,114,431 -2.04(-2.14%)
Jan 24, 2008 92.43 95.83 91.89 94.92 10,031,865 +5.16(+5.75%)
Jan 23, 2008 85.94 89.98 80.08 89.76 18,240,558 +0.69(+0.77%)
Jan 22, 2008 82.19 90.20 81.78 89.07 14,984,053 -1.77(-1.95%)
Jan 21, 2008 87.63 91.36 85.09 90.84 0 +0.00(+0.00%)
Jan 18, 2008 87.63 91.36 85.09 90.84 16,889,426 +5.27(+6.16%)
Jan 17, 2008 91.39 92.59 82.56 85.57 30,380,002 -11.24(-11.61%)
Jan 16, 2008 104.64 105.15 92.97 96.81 16,946,774 -9.14(-8.63%)
Jan 15, 2008 108.17 111.05 104.52 105.95 8,222,065 -3.36(-3.07%)
Jan 14, 2008 104.25 109.72 104.23 109.31 8,301,356 +5.69(+5.49%)
Jan 11, 2008 104.08 107.03 102.74 103.62 7,861,862 -1.21(-1.16%)
Jan 10, 2008 101.82 105.68 100.71 104.83 8,471,800 +2.15(+2.09%)
Jan 09, 2008 104.34 104.65 94.32 102.69 14,148,257 -0.41(-0.40%)
Jan 08, 2008 104.18 107.38 102.69 103.10 9,402,122 -0.36(-0.35%)
Jan 07, 2008 104.79 106.82 101.36 103.46 10,840,173 +0.70(+0.68%)
Jan 04, 2008 102.22 105.00 101.36 102.76 9,021,644 -1.11(-1.07%)
Jan 03, 2008 100.50 105.66 99.25 103.87 14,426,242 +8.12(+8.48%)
Jan 02, 2008 97.00 97.00 93.74 95.75 5,321,150 -0.19(-0.20%)
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.