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 (%)
Dec 31, 2012 1.483 1.529 1.481 1.501 11,177,359 +0.01(+0.64%)
Dec 28, 2012 1.480 1.504 1.464 1.491 5,693,302 +0.00(+0.26%)
Dec 27, 2012 1.518 1.527 1.463 1.487 8,499,232 -0.03(-2.14%)
Dec 26, 2012 1.491 1.522 1.489 1.520 5,897,912 +0.03(+1.92%)
Dec 24, 2012 1.493 1.499 1.478 1.491 2,811,449 -0.01(-0.51%)
Dec 21, 2012 1.512 1.522 1.474 1.499 13,270,752 -0.03(-1.88%)
Dec 20, 2012 1.548 1.552 1.512 1.527 9,176,488 -0.03(-1.72%)
Dec 19, 2012 1.537 1.571 1.529 1.554 9,155,787 +0.01(+0.74%)
Dec 18, 2012 1.537 1.548 1.518 1.543 9,856,846 +0.02(+1.00%)
Dec 17, 2012 1.518 1.548 1.506 1.527 10,603,219 +0.01(+0.50%)
Dec 14, 2012 1.623 1.623 1.508 1.520 17,670,608 -0.11(-6.69%)
Dec 13, 2012 1.562 1.703 1.559 1.629 24,157,544 +0.07(+4.67%)
Dec 12, 2012 1.604 1.606 1.554 1.556 10,596,862 -0.04(-2.63%)
Dec 11, 2012 1.629 1.642 1.592 1.598 8,006,236 -0.01(-0.71%)
Dec 10, 2012 1.608 1.632 1.604 1.610 8,611,984 +0.00(+0.12%)
Dec 07, 2012 1.631 1.634 1.599 1.608 11,092,050 -0.01(-0.47%)
Dec 06, 2012 1.688 1.688 1.576 1.615 23,891,134 -0.03(-2.09%)
Dec 05, 2012 1.709 1.709 1.642 1.650 12,982,853 -0.01(-0.80%)
Dec 04, 2012 1.675 1.690 1.652 1.663 11,071,428 -0.05(-2.68%)
Nov 30, 2012 1.678 1.713 1.676 1.709 7,983,055 +0.01(+0.68%)
Nov 29, 2012 1.701 1.717 1.675 1.697 10,381,873 +0.01(+0.45%)
Nov 28, 2012 1.629 1.732 1.617 1.690 17,351,404 +0.05(+3.27%)
Nov 27, 2012 1.673 1.722 1.634 1.636 25,216,356 -0.05(-3.17%)
Nov 26, 2012 1.707 1.755 1.663 1.690 35,490,584 +0.09(+5.74%)
Nov 23, 2012 1.552 1.600 1.522 1.598 16,152,056 +0.05(+3.47%)
Nov 21, 2012 1.374 1.558 1.367 1.545 42,611,664 +0.17(+12.07%)
Nov 20, 2012 1.353 1.386 1.317 1.378 25,874,862 +0.01(+0.98%)
Nov 19, 2012 1.344 1.372 1.319 1.365 35,398,632 +0.04(+3.18%)
Nov 16, 2012 1.350 1.357 1.317 1.323 18,016,240 -0.01(-0.58%)
Nov 15, 2012 1.317 1.351 1.317 1.330 31,798,596 +0.01(+0.58%)
Nov 14, 2012 1.348 1.413 1.323 1.323 45,232,784 +0.02(+1.61%)
Nov 13, 2012 1.594 1.631 1.296 1.302 93,958,240 -0.31(-19.02%)
Nov 12, 2012 1.655 1.665 1.600 1.608 8,892,386 -0.03(-1.87%)
Nov 09, 2012 1.638 1.650 1.598 1.638 17,014,706 -0.02(-1.27%)
Nov 08, 2012 1.743 1.795 1.652 1.659 26,527,898 -0.10(-5.65%)
Nov 07, 2012 1.854 1.854 1.759 1.759 15,016,786 -0.14(-7.16%)
Nov 06, 2012 1.881 1.906 1.871 1.894 4,691,757 +0.03(+1.43%)
Nov 05, 2012 1.854 1.884 1.837 1.868 7,109,188 +0.01(+0.51%)
Nov 02, 2012 1.913 1.936 1.839 1.858 7,649,125 -0.05(-2.51%)
Nov 01, 2012 1.900 1.930 1.867 1.906 7,041,248 +0.01(+0.71%)
Oct 31, 2012 1.854 1.898 1.854 1.892 4,967,137 +0.05(+2.48%)
Oct 26, 2012 1.929 1.847 1.847 1.847 8,828,495 -0.08(-4.17%)
Oct 25, 2012 1.961 1.973 1.898 1.927 5,216,319 -0.02(-0.98%)
Oct 24, 2012 1.946 2.003 1.887 1.946 9,522,146 +0.01(+0.59%)
Oct 23, 2012 1.944 1.952 1.919 1.934 4,631,894 -0.03(-1.65%)
Oct 19, 2012 2.057 2.061 1.957 1.967 8,687,133 -0.10(-4.72%)
Oct 18, 2012 2.107 2.107 2.059 2.064 5,577,515 -0.04(-1.82%)
Oct 17, 2012 2.093 2.126 2.068 2.103 7,840,484 +0.00(+0.00%)
Oct 16, 2012 2.074 2.105 2.061 2.103 12,439,024 +0.03(+1.38%)
Oct 15, 2012 2.028 2.085 2.028 2.074 8,426,782 +0.06(+2.84%)
Oct 12, 2012 2.019 2.034 1.992 2.017 4,952,840 +0.01(+0.28%)
Oct 11, 2012 1.990 2.019 1.950 2.011 9,235,979 +0.04(+2.24%)
Oct 10, 2012 2.021 2.047 1.954 1.967 15,150,814 -0.05(-2.46%)
Oct 09, 2012 2.028 2.043 1.992 2.017 9,027,796 -0.02(-0.85%)
Oct 08, 2012 2.057 2.133 2.022 2.034 9,020,043 -0.03(-1.66%)
Oct 05, 2012 2.087 2.105 2.043 2.068 9,362,207 -0.02(-0.73%)
Oct 04, 2012 2.019 2.099 2.013 2.084 11,790,797 +0.08(+3.91%)
Oct 03, 2012 1.977 2.013 1.954 2.005 7,125,301 +0.03(+1.55%)
Oct 02, 2012 1.957 1.980 1.952 1.975 6,221,348 +0.02(+0.78%)
Oct 01, 2012 1.959 1.969 1.917 1.959 6,400,481 +0.02(+1.18%)
Sep 28, 2012 1.954 1.956 1.904 1.936 6,915,862 -0.02(-1.27%)
Sep 27, 2012 1.961 1.992 1.927 1.961 6,236,712 +0.01(+0.69%)
Sep 26, 2012 1.965 1.988 1.917 1.948 9,270,192 -0.02(-1.16%)
Sep 25, 2012 2.038 2.064 1.967 1.971 11,755,270 -0.06(-2.83%)
Sep 24, 2012 2.120 2.162 2.024 2.028 14,730,341 -0.11(-4.93%)
Sep 21, 2012 2.154 2.166 2.103 2.133 12,717,987 -0.01(-0.27%)
Sep 20, 2012 2.143 2.154 2.112 2.139 5,249,664 -0.02(-1.06%)
Sep 19, 2012 2.145 2.181 2.099 2.162 8,832,424 +0.02(+1.16%)
Sep 18, 2012 2.214 2.215 2.135 2.137 8,352,564 -0.08(-3.54%)
Sep 17, 2012 2.229 2.246 2.212 2.215 8,347,552 -0.03(-1.36%)
Sep 14, 2012 2.267 2.294 2.217 2.246 10,825,851 -0.02(-0.84%)
Sep 13, 2012 2.227 2.282 2.210 2.265 7,176,296 +0.04(+1.98%)
Sep 12, 2012 2.208 2.244 2.208 2.221 6,403,704 +0.02(+0.78%)
Sep 11, 2012 2.191 2.215 2.154 2.204 11,060,191 +0.01(+0.44%)
Sep 10, 2012 2.168 2.217 2.168 2.194 7,863,105 +0.02(+0.79%)
Sep 07, 2012 2.150 2.187 2.141 2.177 7,256,781 +0.04(+1.88%)
Sep 06, 2012 2.107 2.152 2.098 2.137 9,018,552 +0.05(+2.29%)
Sep 05, 2012 2.101 2.189 2.072 2.089 13,649,316 -0.02(-0.82%)
Sep 04, 2012 2.074 2.126 2.074 2.107 6,298,359 +0.03(+1.29%)
Aug 31, 2012 2.095 2.103 2.067 2.080 4,493,095 +0.00(+0.00%)
Aug 30, 2012 2.070 2.097 2.055 2.080 6,071,149 -0.01(-0.46%)
Aug 29, 2012 2.072 2.094 2.043 2.089 8,198,181 +0.10(+4.89%)
Aug 27, 2012 2.032 2.032 1.990 1.992 5,300,508 -0.02(-1.23%)
Aug 24, 2012 2.007 2.053 1.998 2.017 5,135,049 +0.01(+0.28%)
Aug 23, 2012 2.028 2.040 2.007 2.011 7,355,613 -0.02(-0.85%)
Aug 22, 2012 2.074 2.097 2.022 2.028 8,756,857 -0.06(-3.02%)
Aug 21, 2012 2.103 2.147 2.084 2.091 9,610,128 -0.00(-0.18%)
Aug 20, 2012 2.108 2.120 2.068 2.095 11,678,092 +0.01(+0.27%)
Aug 17, 2012 2.063 2.112 2.043 2.089 14,125,007 +0.04(+1.77%)
Aug 16, 2012 1.999 2.059 1.999 2.053 19,623,848 +0.06(+3.27%)
Aug 15, 2012 1.986 2.021 1.977 1.988 6,717,153 -0.00(-0.10%)
Aug 14, 2012 1.986 2.013 1.969 1.990 9,910,305 +0.00(+0.19%)
Aug 13, 2012 1.990 2.005 1.950 1.986 13,754,347 -0.00(-0.19%)
Aug 10, 2012 1.927 2.005 1.894 1.990 16,216,140 +0.07(+3.48%)
Aug 09, 2012 1.877 1.952 1.787 1.923 45,050,180 +0.25(+14.84%)
Aug 08, 2012 1.740 1.743 1.657 1.675 19,719,288 -0.06(-3.20%)
Aug 07, 2012 1.726 1.761 1.722 1.730 8,788,747 +0.02(+0.89%)
Aug 06, 2012 1.757 1.778 1.713 1.715 9,881,941 -0.05(-2.61%)
Aug 03, 2012 1.741 1.762 1.701 1.761 7,019,271 +0.05(+2.68%)
Aug 02, 2012 1.755 1.803 1.682 1.715 18,029,016 -0.06(-3.65%)
Aug 01, 2012 1.841 1.847 1.776 1.780 9,030,689 -0.05(-2.51%)
Jul 31, 2012 1.877 1.936 1.816 1.826 12,647,437 -0.06(-3.14%)
Jul 30, 2012 1.843 1.938 1.837 1.885 9,380,109 +0.04(+2.39%)
Jul 27, 2012 1.860 1.886 1.835 1.841 11,148,152 +0.00(+0.00%)
Jul 26, 2012 1.889 1.917 1.828 1.841 9,603,311 -0.02(-0.82%)
Jul 25, 2012 1.925 1.927 1.845 1.856 9,257,281 -0.05(-2.61%)
Jul 24, 2012 1.959 1.963 1.883 1.906 7,680,801 -0.04(-2.06%)
Jul 23, 2012 1.959 2.005 1.944 1.946 11,839,763 -0.06(-3.05%)
Jul 20, 2012 2.013 2.028 1.988 2.007 8,174,645 -0.04(-1.96%)
Jul 19, 2012 2.049 2.053 2.013 2.047 6,525,783 +0.00(+0.19%)
Jul 18, 2012 2.084 2.107 2.001 2.043 17,006,300 +0.01(+0.66%)
Jul 17, 2012 2.007 2.032 1.952 2.030 8,288,260 +0.03(+1.34%)
Jul 16, 2012 1.980 2.164 1.961 2.003 28,878,476 +0.01(+0.67%)
Jul 13, 2012 2.007 2.030 1.963 1.990 10,689,531 -0.02(-0.86%)
Jul 12, 2012 1.868 2.034 1.841 2.007 52,748,528 +0.13(+6.71%)
Jul 11, 2012 1.847 1.915 1.833 1.881 14,365,745 +0.03(+1.86%)
Jul 10, 2012 1.904 1.956 1.787 1.847 38,122,532 -0.18(-8.95%)
Jul 09, 2012 2.074 2.082 2.017 2.028 5,913,836 -0.05(-2.57%)
Jul 06, 2012 2.059 2.094 2.047 2.082 5,191,674 -0.01(-0.55%)
Jul 05, 2012 2.095 2.108 2.057 2.093 7,209,610 -0.02(-0.91%)
Jul 03, 2012 2.084 2.120 2.070 2.112 5,888,344 +0.03(+1.28%)
Jul 02, 2012 2.072 2.089 2.040 2.085 9,797,108 +0.02(+0.93%)
Jun 29, 2012 2.064 2.070 2.034 2.066 13,618,299 +0.05(+2.27%)
Jun 28, 2012 1.956 2.021 1.956 2.021 13,796,779 +0.04(+2.13%)
Jun 27, 2012 1.942 1.988 1.931 1.978 12,419,322 +0.04(+2.27%)
Jun 26, 2012 1.887 1.944 1.877 1.934 10,452,419 +0.06(+3.16%)
Jun 25, 2012 1.900 1.902 1.864 1.875 7,336,691 -0.06(-3.25%)
Jun 22, 2012 1.881 1.948 1.869 1.938 11,037,754 +0.04(+2.01%)
Jun 21, 2012 1.933 1.956 1.894 1.900 7,708,637 -0.03(-1.58%)
Jun 20, 2012 1.927 1.948 1.902 1.931 15,727,424 -0.00(-0.10%)
Jun 19, 2012 1.912 1.936 1.894 1.933 7,214,669 +0.04(+2.12%)
Jun 18, 2012 1.864 1.919 1.856 1.892 7,347,258 +0.02(+1.02%)
Jun 15, 2012 1.866 1.887 1.847 1.873 9,751,553 +0.00(+0.10%)
Jun 14, 2012 1.829 1.883 1.809 1.871 6,413,000 +0.05(+2.73%)
Jun 13, 2012 1.804 1.848 1.787 1.822 7,323,560 +0.01(+0.42%)
Jun 12, 2012 1.782 1.816 1.768 1.814 7,736,359 +0.05(+2.71%)
Jun 11, 2012 1.850 1.850 1.766 1.766 8,603,739 -0.06(-3.04%)
Jun 08, 2012 1.824 1.837 1.789 1.822 11,004,859 -0.01(-0.52%)
Jun 07, 2012 1.826 1.885 1.820 1.831 14,392,148 +0.01(+0.42%)
Jun 06, 2012 1.715 1.828 1.715 1.824 14,184,833 +0.12(+7.07%)
Jun 05, 2012 1.625 1.711 1.615 1.703 10,072,750 +0.08(+4.82%)
Jun 04, 2012 1.676 1.680 1.625 1.625 8,591,895 -0.05(-2.97%)
Jun 01, 2012 1.682 1.707 1.673 1.675 10,662,401 -0.04(-2.34%)
May 31, 2012 1.676 1.732 1.648 1.715 7,510,143 +0.04(+2.16%)
May 30, 2012 1.673 1.692 1.652 1.678 7,784,796 -0.01(-0.79%)
May 29, 2012 1.619 1.696 1.608 1.692 12,463,700 +0.08(+4.86%)
May 25, 2012 1.613 1.625 1.606 1.613 5,118,644 -0.01(-0.71%)
May 24, 2012 1.629 1.634 1.596 1.625 7,205,576 +0.00(+0.12%)
May 23, 2012 1.590 1.623 1.546 1.623 5,545,719 +0.01(+0.59%)
May 22, 2012 1.627 1.638 1.602 1.613 7,849,446 -0.00(-0.24%)
May 21, 2012 1.560 1.625 1.545 1.617 8,661,222 +0.07(+4.32%)
May 18, 2012 1.642 1.657 1.537 1.550 21,944,466 -0.09(-5.70%)
May 17, 2012 1.732 1.743 1.610 1.644 27,589,890 -0.09(-5.18%)
May 16, 2012 1.822 1.824 1.726 1.734 19,026,742 -0.07(-4.12%)
May 15, 2012 1.776 1.845 1.766 1.808 18,651,614 +0.03(+1.61%)
May 14, 2012 1.755 1.797 1.734 1.780 10,479,690 -0.01(-0.64%)
May 11, 2012 1.787 1.816 1.724 1.791 27,756,918 -0.09(-4.58%)
May 10, 2012 1.866 1.913 1.845 1.877 14,018,412 +0.03(+1.76%)
May 09, 2012 1.826 1.862 1.799 1.845 12,389,838 -0.01(-0.41%)
May 08, 2012 1.835 1.884 1.816 1.852 11,821,113 +0.02(+0.94%)
May 07, 2012 1.826 1.848 1.787 1.835 5,856,809 +0.00(+0.00%)
May 04, 2012 1.873 1.879 1.826 1.835 10,219,810 -0.05(-2.54%)
May 03, 2012 1.963 1.971 1.847 1.883 12,625,125 -0.08(-4.00%)
May 02, 2012 1.975 1.980 1.923 1.961 7,393,096 -0.04(-1.82%)
May 01, 2012 1.921 2.036 1.921 1.998 15,342,728 +0.07(+3.67%)
Apr 30, 2012 1.931 1.934 1.892 1.927 6,478,486 -0.01(-0.49%)
Apr 27, 2012 1.950 1.950 1.883 1.936 9,346,006 -0.01(-0.39%)
Apr 26, 2012 1.925 1.950 1.908 1.944 5,654,924 +0.02(+1.29%)
Apr 25, 2012 1.892 1.927 1.862 1.919 8,561,658 +0.04(+2.34%)
Apr 24, 2012 1.812 1.877 1.799 1.875 19,799,450 +0.07(+3.81%)
Apr 23, 2012 1.808 1.847 1.795 1.806 10,175,322 -0.03(-1.67%)
Apr 20, 2012 1.919 1.940 1.829 1.837 15,771,718 -0.08(-4.00%)
Apr 19, 2012 1.925 1.940 1.887 1.913 11,353,316 -0.01(-0.50%)
Apr 18, 2012 1.915 1.938 1.878 1.923 8,839,523 -0.01(-0.59%)
Apr 17, 2012 1.940 1.965 1.921 1.934 8,061,197 +0.00(+0.10%)
Apr 16, 2012 1.967 1.971 1.898 1.933 9,531,040 -0.01(-0.59%)
Apr 13, 2012 1.950 2.017 1.902 1.944 22,392,498 -0.02(-1.07%)
Apr 12, 2012 1.797 1.984 1.783 1.965 37,651,564 +0.23(+13.34%)
Apr 11, 2012 1.728 1.757 1.696 1.734 10,127,628 +0.04(+2.49%)
Apr 10, 2012 1.783 1.797 1.692 1.692 16,701,268 -0.10(-5.45%)
Apr 09, 2012 1.774 1.806 1.774 1.789 8,980,839 -0.02(-1.27%)
Apr 05, 2012 1.826 1.858 1.810 1.812 5,915,165 -0.02(-0.94%)
Apr 04, 2012 1.827 1.864 1.814 1.829 9,045,106 -0.03(-1.44%)
Apr 03, 2012 1.931 1.944 1.852 1.856 10,689,767 -0.07(-3.77%)
Apr 02, 2012 1.869 1.950 1.848 1.929 17,639,052 +0.06(+2.96%)
Mar 30, 2012 1.915 1.919 1.866 1.873 11,320,060 -0.03(-1.51%)
Mar 29, 2012 1.927 1.936 1.860 1.902 16,570,117 -0.05(-2.36%)
Mar 28, 2012 1.818 1.971 1.818 1.948 35,225,528 +0.14(+7.72%)
Mar 27, 2012 1.873 1.891 1.801 1.808 16,752,363 -0.01(-0.53%)
Mar 26, 2012 1.839 1.847 1.797 1.818 4,404,046 +0.00(+0.21%)
Mar 23, 2012 1.795 1.827 1.770 1.814 11,453,780 +0.03(+1.61%)
Mar 22, 2012 1.829 1.837 1.783 1.785 9,915,160 -0.07(-3.71%)
Mar 21, 2012 1.868 1.885 1.812 1.854 16,989,412 -0.03(-1.62%)
Mar 20, 2012 1.906 1.915 1.864 1.885 14,755,756 -0.04(-2.18%)
Mar 19, 2012 1.919 1.965 1.912 1.927 11,033,317 +0.01(+0.70%)
Mar 16, 2012 1.934 1.934 1.875 1.913 10,892,572 -0.02(-1.28%)
Mar 15, 2012 1.931 1.994 1.908 1.938 18,824,830 +0.08(+4.21%)
Mar 14, 2012 1.866 1.898 1.839 1.860 7,821,562 -0.04(-2.01%)
Mar 13, 2012 1.816 1.900 1.806 1.898 11,782,149 +0.10(+5.41%)
Mar 12, 2012 1.837 1.858 1.793 1.801 5,942,933 -0.04(-1.98%)
Mar 09, 2012 1.833 1.862 1.806 1.837 12,594,767 -0.01(-0.62%)
Mar 08, 2012 1.881 1.881 1.818 1.848 9,562,590 +0.00(+0.21%)
Mar 07, 2012 1.908 1.908 1.841 1.845 14,837,637 -0.04(-2.23%)
Mar 06, 2012 1.931 1.942 1.860 1.887 16,508,795 -0.07(-3.61%)
Mar 05, 2012 1.961 2.017 1.944 1.957 14,027,310 +0.00(+0.10%)
Mar 02, 2012 1.996 2.007 1.952 1.956 11,794,898 -0.03(-1.54%)
Mar 01, 2012 2.022 2.085 1.923 1.986 31,738,274 -0.07(-3.62%)
Feb 29, 2012 2.082 2.116 2.047 2.061 15,413,252 -0.03(-1.28%)
Feb 28, 2012 2.168 2.172 2.072 2.087 18,808,394 -0.08(-3.79%)
Feb 27, 2012 2.126 2.175 2.122 2.170 11,531,173 +0.03(+1.25%)
Feb 24, 2012 2.217 2.225 2.143 2.143 7,983,306 -0.07(-3.36%)
Feb 23, 2012 2.187 2.250 2.187 2.217 5,889,547 +0.03(+1.40%)
Feb 22, 2012 2.236 2.265 2.173 2.187 7,371,940 -0.05(-2.39%)
Feb 21, 2012 2.183 2.256 2.170 2.240 11,518,780 +0.06(+2.72%)
Feb 17, 2012 2.242 2.256 2.172 2.181 11,711,546 -0.04(-1.98%)
Feb 16, 2012 2.219 2.242 2.191 2.225 7,865,522 -0.01(-0.34%)
Feb 15, 2012 2.282 2.294 2.220 2.233 8,187,760 -0.05(-2.18%)
Feb 14, 2012 2.292 2.315 2.265 2.282 5,916,556 -0.02(-1.08%)
Feb 13, 2012 2.313 2.336 2.284 2.307 9,255,618 +0.03(+1.26%)
Feb 10, 2012 2.280 2.311 2.271 2.279 6,056,397 -0.02(-0.75%)
Feb 09, 2012 2.330 2.349 2.286 2.296 11,614,980 -0.02(-1.07%)
Feb 08, 2012 2.303 2.462 2.294 2.321 20,027,794 +0.02(+0.66%)
Feb 07, 2012 2.313 2.338 2.282 2.305 13,451,130 -0.02(-0.66%)
Feb 06, 2012 2.370 2.407 2.313 2.321 16,904,502 -0.06(-2.72%)
Feb 03, 2012 2.458 2.472 2.334 2.386 27,721,140 -0.04(-1.50%)
Feb 02, 2012 2.475 2.521 2.411 2.422 8,456,198 -0.06(-2.31%)
Feb 01, 2012 2.372 2.493 2.372 2.479 17,152,978 +0.12(+5.28%)
Jan 31, 2012 2.303 2.372 2.287 2.355 7,983,207 +0.06(+2.67%)
Jan 30, 2012 2.294 2.313 2.288 2.294 5,628,265 -0.03(-1.48%)
Jan 27, 2012 2.273 2.338 2.267 2.328 5,603,437 +0.03(+1.50%)
Jan 26, 2012 2.359 2.359 2.288 2.294 8,757,950 -0.07(-2.91%)
Jan 25, 2012 2.345 2.366 2.295 2.363 5,971,601 +0.01(+0.57%)
Jan 24, 2012 2.294 2.359 2.246 2.349 6,334,372 +0.03(+1.40%)
Jan 23, 2012 2.374 2.410 2.309 2.317 7,688,120 -0.06(-2.65%)
Jan 20, 2012 2.349 2.382 2.323 2.380 11,173,597 +0.02(+0.81%)
Jan 19, 2012 2.426 2.428 2.353 2.361 8,479,729 -0.06(-2.45%)
Jan 18, 2012 2.351 2.428 2.311 2.420 6,544,496 +0.07(+3.01%)
Jan 17, 2012 2.477 2.477 2.349 2.349 8,810,133 -0.09(-3.83%)
Jan 13, 2012 2.479 2.504 2.414 2.443 13,751,051 -0.08(-3.33%)
Jan 12, 2012 2.546 2.554 2.460 2.527 18,642,444 -0.02(-0.75%)
Jan 11, 2012 2.483 2.569 2.430 2.546 15,831,324 +0.08(+3.42%)
Jan 10, 2012 2.370 2.467 2.328 2.462 31,328,122 +0.13(+5.66%)
Jan 09, 2012 2.363 2.378 2.321 2.330 9,119,518 -0.03(-1.38%)
Jan 06, 2012 2.326 2.388 2.292 2.363 11,542,044 +0.03(+1.15%)
Jan 05, 2012 2.294 2.365 2.248 2.336 14,070,731 +0.02(+0.83%)
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.