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

Manning & Napier Inc (NY: MN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 20, 2022 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 (%)
Apr 30, 2014 10.82 10.84 10.75 10.84 238,916 +0.03(+0.24%)
Apr 29, 2014 10.83 10.96 10.81 10.82 229,158 +0.07(+0.61%)
Apr 28, 2014 10.80 10.95 10.63 10.75 118,478 -0.05(-0.42%)
Apr 25, 2014 10.80 10.89 10.63 10.80 130,991 -0.08(-0.72%)
Apr 24, 2014 10.95 10.97 10.87 10.87 77,263 -0.05(-0.48%)
Apr 23, 2014 10.97 11.03 10.90 10.93 102,421 -0.04(-0.36%)
Apr 22, 2014 10.83 11.13 10.74 10.97 135,996 +0.12(+1.14%)
Apr 21, 2014 10.78 10.85 10.78 10.84 88,058 +0.03(+0.24%)
Apr 17, 2014 10.80 10.82 10.82 10.82 115,126 +0.01(+0.12%)
Apr 16, 2014 10.70 10.85 10.64 10.80 227,284 +0.14(+1.35%)
Apr 15, 2014 10.71 10.80 10.40 10.66 196,360 -0.03(-0.24%)
Apr 14, 2014 10.61 10.79 10.55 10.69 302,018 +0.16(+1.49%)
Apr 11, 2014 10.53 10.66 10.49 10.53 187,881 -0.08(-0.74%)
Apr 10, 2014 10.68 10.69 10.45 10.61 176,747 -0.04(-0.36%)
Apr 09, 2014 10.49 10.75 10.38 10.65 148,714 +0.24(+2.30%)
Apr 08, 2014 10.45 10.56 10.30 10.41 189,700 +0.01(+0.06%)
Apr 07, 2014 10.46 10.51 10.30 10.40 128,560 -0.13(-1.23%)
Apr 04, 2014 10.85 10.87 10.46 10.53 177,665 -0.21(-1.93%)
Apr 03, 2014 10.98 10.98 10.65 10.74 200,732 -0.21(-1.95%)
Apr 02, 2014 10.93 11.05 10.79 10.95 238,947 +0.10(+0.89%)
Apr 01, 2014 10.82 10.92 10.70 10.85 122,531 +0.02(+0.18%)
Mar 31, 2014 10.52 10.96 10.41 10.83 197,388 +0.39(+3.77%)
Mar 28, 2014 10.35 10.71 10.32 10.44 223,370 +0.07(+0.69%)
Mar 27, 2014 10.34 10.54 10.22 10.37 212,500 -0.01(-0.06%)
Mar 26, 2014 10.39 10.63 10.29 10.37 494,825 +0.30(+3.01%)
Mar 25, 2014 10.02 10.13 9.935 10.07 163,101 +0.12(+1.23%)
Mar 24, 2014 10.06 10.08 9.848 9.948 167,272 -0.05(-0.45%)
Mar 21, 2014 10.17 10.23 9.993 9.993 212,870 -0.08(-0.83%)
Mar 20, 2014 9.812 10.27 9.754 10.08 360,220 +0.28(+2.90%)
Mar 19, 2014 9.774 9.916 9.750 9.793 222,068 +0.05(+0.46%)
Mar 18, 2014 9.690 9.948 9.683 9.748 526,796 +0.10(+1.00%)
Mar 17, 2014 9.690 9.774 9.586 9.651 206,904 -0.03(-0.27%)
Mar 14, 2014 9.845 9.993 9.593 9.677 136,414 -0.21(-2.16%)
Mar 13, 2014 9.715 9.961 9.657 9.890 397,330 +0.17(+1.80%)
Mar 12, 2014 9.677 9.817 9.625 9.715 368,210 +0.02(+0.20%)
Mar 11, 2014 9.644 9.786 9.522 9.696 481,144 +0.08(+0.81%)
Mar 10, 2014 9.644 9.732 9.554 9.618 220,545 +0.00(+0.00%)
Mar 07, 2014 9.554 9.693 9.405 9.618 660,553 +0.14(+1.50%)
Mar 06, 2014 9.463 9.528 9.367 9.476 302,676 +0.01(+0.14%)
Mar 05, 2014 9.438 9.593 9.367 9.463 535,199 +0.07(+0.76%)
Mar 04, 2014 9.431 9.567 9.367 9.392 440,128 +0.05(+0.55%)
Mar 03, 2014 9.463 9.522 9.328 9.341 136,374 -0.15(-1.57%)
Feb 28, 2014 9.522 9.748 9.489 9.489 269,451 +0.00(+0.00%)
Feb 27, 2014 9.457 9.580 9.438 9.489 139,250 -0.01(-0.07%)
Feb 26, 2014 9.470 9.612 9.444 9.496 182,506 -0.02(-0.20%)
Feb 25, 2014 9.612 9.657 9.302 9.515 173,156 -0.16(-1.67%)
Feb 24, 2014 9.696 9.786 9.528 9.677 148,189 +0.14(+1.42%)
Feb 21, 2014 9.786 9.825 9.528 9.541 292,994 -0.21(-2.12%)
Feb 20, 2014 9.702 9.819 9.644 9.748 162,392 +0.02(+0.20%)
Feb 19, 2014 9.735 9.774 9.670 9.728 247,074 -0.10(-1.05%)
Feb 18, 2014 10.26 10.46 9.696 9.832 134,385 -0.32(-3.18%)
Feb 14, 2014 9.379 10.15 10.15 10.15 419,988 +0.79(+8.49%)
Feb 13, 2014 10.13 10.33 9.334 9.360 437,022 -0.94(-9.15%)
Feb 12, 2014 10.29 10.36 10.29 10.30 72,576 +0.00(+0.00%)
Feb 11, 2014 10.32 10.43 10.27 10.30 72,535 -0.06(-0.56%)
Feb 10, 2014 10.36 10.42 10.23 10.36 118,797 -0.06(-0.56%)
Feb 07, 2014 10.57 10.64 10.27 10.42 50,140 -0.16(-1.47%)
Feb 06, 2014 10.33 10.62 10.31 10.57 52,358 +0.28(+2.76%)
Feb 05, 2014 10.50 10.50 10.17 10.29 93,306 -0.24(-2.27%)
Feb 04, 2014 10.43 10.59 10.42 10.53 64,506 +0.12(+1.18%)
Feb 03, 2014 10.82 10.88 10.15 10.41 154,946 -0.41(-3.82%)
Jan 31, 2014 10.83 11.07 10.79 10.82 104,764 -0.23(-2.05%)
Jan 30, 2014 11.10 11.16 10.96 11.05 94,685 +0.12(+1.06%)
Jan 29, 2014 10.82 11.03 10.82 10.93 80,255 -0.03(-0.29%)
Jan 28, 2014 10.87 11.05 10.73 10.96 65,790 +0.13(+1.19%)
Jan 27, 2014 11.03 11.03 10.72 10.83 91,717 -0.16(-1.41%)
Jan 24, 2014 11.23 11.23 10.86 10.99 60,358 -0.27(-2.41%)
Jan 23, 2014 11.29 11.39 11.19 11.26 77,995 -0.17(-1.53%)
Jan 22, 2014 11.29 11.45 11.28 11.43 80,051 +0.12(+1.03%)
Jan 21, 2014 11.32 11.46 11.18 11.32 46,794 +0.03(+0.23%)
Jan 17, 2014 11.27 11.29 11.29 11.29 35,450 +0.03(+0.23%)
Jan 16, 2014 11.16 11.30 11.08 11.27 37,288 +0.03(+0.29%)
Jan 15, 2014 11.27 11.32 11.19 11.23 26,875 -0.04(-0.34%)
Jan 14, 2014 11.25 11.38 11.18 11.27 64,795 +0.10(+0.93%)
Jan 13, 2014 11.20 11.27 11.01 11.17 58,462 -0.02(-0.17%)
Jan 10, 2014 11.22 11.28 10.93 11.19 89,518 -0.03(-0.28%)
Jan 09, 2014 11.11 11.33 10.87 11.22 86,282 +0.17(+1.56%)
Jan 08, 2014 11.42 11.49 11.02 11.05 55,497 -0.46(-3.99%)
Jan 07, 2014 11.29 11.58 11.29 11.51 37,650 +0.29(+2.56%)
Jan 06, 2014 11.29 11.44 11.21 11.22 37,450 -0.06(-0.51%)
Jan 03, 2014 11.22 11.42 11.04 11.28 52,774 +0.04(+0.40%)
Jan 02, 2014 11.18 11.27 10.87 11.23 62,665 -0.01(-0.11%)
Dec 31, 2013 11.37 11.25 11.25 11.25 38,609 -0.09(-0.79%)
Dec 30, 2013 11.40 11.51 11.28 11.33 20,957 -0.10(-0.89%)
Dec 27, 2013 11.37 11.53 11.29 11.44 28,665 +0.11(+1.01%)
Dec 26, 2013 11.40 11.43 11.25 11.32 19,507 -0.03(-0.28%)
Dec 24, 2013 11.18 11.40 11.18 11.35 34,689 +0.13(+1.19%)
Dec 23, 2013 11.03 11.40 11.03 11.22 39,127 +0.27(+2.44%)
Dec 20, 2013 11.11 11.37 10.93 10.95 162,106 -0.11(-0.98%)
Dec 19, 2013 11.26 11.26 10.96 11.06 47,984 -0.21(-1.86%)
Dec 18, 2013 11.28 11.37 11.06 11.27 56,576 +0.04(+0.34%)
Dec 17, 2013 11.28 11.46 11.15 11.23 69,766 -0.06(-0.56%)
Dec 16, 2013 10.97 11.39 10.97 11.30 42,213 +0.35(+3.20%)
Dec 13, 2013 10.91 11.04 10.77 10.95 38,233 +0.10(+0.94%)
Dec 12, 2013 10.80 10.90 10.64 10.84 62,737 +0.09(+0.83%)
Dec 11, 2013 11.00 11.18 10.69 10.76 44,357 -0.22(-1.97%)
Dec 10, 2013 11.14 11.14 10.93 10.97 56,204 -0.15(-1.32%)
Dec 09, 2013 11.23 11.24 11.00 11.12 45,925 -0.14(-1.25%)
Dec 06, 2013 11.12 11.40 10.98 11.26 22,520 +0.28(+2.55%)
Dec 05, 2013 11.07 11.16 10.91 10.98 38,801 -0.13(-1.15%)
Dec 04, 2013 10.99 11.22 10.98 11.11 60,995 +0.07(+0.64%)
Dec 03, 2013 11.21 11.21 10.96 11.04 39,669 -0.15(-1.37%)
Dec 02, 2013 11.62 11.62 11.15 11.19 54,408 -0.45(-3.89%)
Nov 29, 2013 11.77 11.90 11.54 11.64 36,054 -0.02(-0.16%)
Nov 27, 2013 11.44 11.66 11.09 11.66 32,738 +0.19(+1.67%)
Nov 26, 2013 11.47 11.62 11.40 11.47 35,072 +0.06(+0.56%)
Nov 25, 2013 11.15 11.47 11.15 11.40 34,615 +0.25(+2.29%)
Nov 22, 2013 11.06 11.21 11.03 11.15 29,764 +0.12(+1.10%)
Nov 21, 2013 10.90 11.12 10.85 11.03 74,592 +0.20(+1.82%)
Nov 20, 2013 10.80 10.95 10.70 10.83 55,733 +0.04(+0.41%)
Nov 19, 2013 10.72 10.95 10.71 10.79 69,835 +0.12(+1.13%)
Nov 18, 2013 10.85 10.86 10.57 10.67 82,885 -0.20(-1.82%)
Nov 15, 2013 11.09 11.13 10.77 10.86 50,732 -0.11(-0.99%)
Nov 14, 2013 10.90 11.09 10.90 10.97 5,584 +0.20(+1.83%)
Nov 12, 2013 10.43 10.85 10.39 10.77 57,637 +0.34(+3.24%)
Nov 11, 2013 10.41 10.49 10.40 10.44 32,372 +0.05(+0.49%)
Nov 08, 2013 10.50 10.62 10.32 10.39 60,388 -0.15(-1.39%)
Nov 07, 2013 10.58 10.74 10.43 10.53 48,191 -0.07(-0.66%)
Nov 06, 2013 10.66 10.67 10.50 10.60 75,766 +0.05(+0.48%)
Nov 05, 2013 10.79 11.03 10.54 10.55 46,444 -0.38(-3.50%)
Nov 04, 2013 10.67 11.17 10.67 10.93 71,894 +0.33(+3.06%)
Nov 01, 2013 10.56 10.70 10.35 10.61 120,820 +0.03(+0.30%)
Oct 31, 2013 11.38 11.72 10.56 10.58 110,994 -0.69(-6.16%)
Oct 30, 2013 11.90 11.94 11.26 11.27 47,334 -0.51(-4.33%)
Oct 29, 2013 11.79 11.99 11.53 11.78 81,633 -0.08(-0.64%)
Oct 28, 2013 11.76 11.90 11.66 11.86 47,294 +0.08(+0.65%)
Oct 25, 2013 11.97 11.99 11.59 11.78 68,692 -0.13(-1.07%)
Oct 24, 2013 12.09 12.09 11.88 11.91 32,369 -0.08(-0.64%)
Oct 23, 2013 11.97 12.12 11.93 11.98 48,846 +0.02(+0.16%)
Oct 22, 2013 11.84 12.10 11.79 11.97 54,813 +0.20(+1.68%)
Oct 21, 2013 11.54 11.83 11.49 11.77 57,203 +0.31(+2.67%)
Oct 18, 2013 11.20 11.47 10.92 11.46 66,862 +0.38(+3.45%)
Oct 17, 2013 10.44 11.08 10.42 11.08 53,207 +0.64(+6.17%)
Oct 16, 2013 10.60 10.60 10.20 10.44 64,520 -0.14(-1.33%)
Oct 15, 2013 10.65 10.73 10.15 10.58 109,680 -0.17(-1.60%)
Oct 14, 2013 10.55 10.81 10.30 10.75 43,847 +0.19(+1.81%)
Oct 11, 2013 10.55 10.74 10.49 10.56 73,250 -0.02(-0.18%)
Oct 10, 2013 10.43 10.63 10.41 10.58 69,755 +0.27(+2.60%)
Oct 09, 2013 10.32 10.38 10.22 10.31 56,060 +0.05(+0.49%)
Oct 08, 2013 10.30 10.44 10.20 10.26 87,155 -0.12(-1.16%)
Oct 07, 2013 10.37 10.50 10.32 10.38 48,552 -0.16(-1.50%)
Oct 04, 2013 10.40 10.68 10.40 10.54 24,315 +0.11(+1.03%)
Oct 03, 2013 10.45 10.47 10.29 10.43 35,124 -0.05(-0.48%)
Oct 02, 2013 10.45 10.62 10.37 10.48 49,086 +0.00(+0.00%)
Oct 01, 2013 10.55 10.59 10.37 10.48 51,440 +0.04(+0.42%)
Sep 27, 2013 10.47 10.58 10.37 10.44 16,053 -0.11(-1.08%)
Sep 26, 2013 10.49 10.64 10.38 10.55 27,522 +0.11(+1.03%)
Sep 25, 2013 10.45 10.55 10.40 10.44 65,214 +0.01(+0.12%)
Sep 24, 2013 10.46 10.54 10.36 10.43 76,802 -0.08(-0.78%)
Sep 23, 2013 10.61 10.64 10.45 10.51 57,614 -0.08(-0.72%)
Sep 20, 2013 10.66 10.90 10.53 10.59 106,168 -0.09(-0.83%)
Sep 19, 2013 10.35 10.68 10.25 10.67 72,458 +0.37(+3.61%)
Sep 18, 2013 10.05 10.30 9.962 10.30 48,463 +0.28(+2.77%)
Sep 17, 2013 10.18 10.26 9.951 10.03 118,633 -0.15(-1.49%)
Sep 16, 2013 9.842 10.34 9.823 10.18 127,702 +0.35(+3.60%)
Sep 13, 2013 10.04 10.23 9.716 9.823 36,414 -0.17(-1.70%)
Sep 12, 2013 10.04 10.10 9.994 9.994 43,268 -0.04(-0.38%)
Sep 11, 2013 9.848 10.13 9.817 10.03 50,476 +0.15(+1.47%)
Sep 10, 2013 10.000 10.000 9.842 9.886 36,503 -0.04(-0.44%)
Sep 09, 2013 9.817 9.937 9.817 9.930 42,624 +0.08(+0.83%)
Sep 06, 2013 9.546 9.880 9.495 9.848 74,875 +0.33(+3.45%)
Sep 05, 2013 9.861 9.902 9.445 9.520 86,572 -0.34(-3.45%)
Sep 04, 2013 9.842 9.924 9.489 9.861 57,628 +0.03(+0.32%)
Sep 03, 2013 9.565 9.937 9.565 9.829 156,577 +0.38(+4.01%)
Aug 30, 2013 9.855 9.855 9.400 9.451 86,642 -0.42(-4.22%)
Aug 29, 2013 9.760 9.930 9.760 9.867 59,910 +0.13(+1.36%)
Aug 28, 2013 9.994 10.07 9.722 9.735 78,333 -0.23(-2.34%)
Aug 27, 2013 10.49 10.49 9.962 9.968 126,692 -0.62(-5.84%)
Aug 26, 2013 10.79 10.99 10.49 10.59 61,516 -0.21(-1.93%)
Aug 23, 2013 10.42 10.81 10.42 10.79 69,749 +0.38(+3.70%)
Aug 22, 2013 10.06 10.63 10.06 10.41 47,701 +0.35(+3.51%)
Aug 21, 2013 10.31 10.34 10.01 10.06 34,065 -0.31(-2.98%)
Aug 20, 2013 10.42 10.46 10.34 10.37 31,627 -0.01(-0.12%)
Aug 19, 2013 10.25 10.48 10.23 10.38 67,498 +0.06(+0.55%)
Aug 16, 2013 10.39 10.50 10.22 10.32 42,813 -0.10(-0.97%)
Aug 15, 2013 10.50 10.59 10.41 10.42 63,442 -0.16(-1.55%)
Aug 14, 2013 10.64 10.70 10.41 10.59 54,757 -0.06(-0.59%)
Aug 13, 2013 10.55 10.77 10.52 10.65 33,469 +0.13(+1.20%)
Aug 12, 2013 10.69 10.81 10.43 10.52 47,322 -0.11(-1.07%)
Aug 09, 2013 10.85 10.85 10.59 10.64 50,744 -0.19(-1.75%)
Aug 08, 2013 10.89 10.91 10.73 10.83 23,594 +0.02(+0.17%)
Aug 07, 2013 10.98 10.98 10.80 10.81 35,452 -0.18(-1.66%)
Aug 06, 2013 10.99 11.10 10.90 10.99 45,298 +0.04(+0.35%)
Aug 05, 2013 11.07 11.26 10.92 10.95 62,710 -0.18(-1.64%)
Aug 02, 2013 11.21 11.37 11.08 11.14 45,658 -0.09(-0.84%)
Aug 01, 2013 11.43 11.43 11.04 11.23 65,748 -0.09(-0.84%)
Jul 31, 2013 11.39 11.44 11.25 11.32 90,883 -0.01(-0.11%)
Jul 30, 2013 11.39 11.56 11.26 11.34 81,369 +0.01(+0.06%)
Jul 29, 2013 11.37 11.50 11.32 11.33 57,853 -0.06(-0.50%)
Jul 26, 2013 11.50 11.61 11.20 11.39 111,012 -0.18(-1.58%)
Jul 25, 2013 11.24 11.58 11.24 11.57 81,472 +0.28(+2.52%)
Jul 24, 2013 11.48 11.53 11.23 11.29 116,122 -0.10(-0.89%)
Jul 23, 2013 11.31 11.50 11.31 11.39 64,190 +0.07(+0.61%)
Jul 22, 2013 11.03 11.52 10.91 11.32 129,683 +0.35(+3.22%)
Jul 19, 2013 10.78 11.10 10.66 10.97 103,037 +0.20(+1.82%)
Jul 18, 2013 10.69 10.78 10.69 10.77 148,816 +0.08(+0.77%)
Jul 17, 2013 10.68 10.82 10.59 10.69 176,928 +0.03(+0.24%)
Jul 16, 2013 10.81 10.90 10.66 10.66 152,410 -0.13(-1.23%)
Jul 15, 2013 10.59 10.81 10.44 10.79 131,619 +0.18(+1.72%)
Jul 12, 2013 10.79 10.79 10.52 10.61 85,818 -0.21(-1.98%)
Jul 11, 2013 10.83 10.86 10.59 10.83 93,857 +0.02(+0.17%)
Jul 10, 2013 10.74 10.85 10.69 10.81 109,956 +0.08(+0.76%)
Jul 09, 2013 10.89 10.80 10.61 10.73 152,487 -0.08(-0.70%)
Jul 08, 2013 11.20 11.29 10.77 10.80 154,752 -0.39(-3.49%)
Jul 05, 2013 11.00 11.20 10.91 11.19 67,926 +0.28(+2.60%)
Jul 03, 2013 10.66 10.91 10.62 10.91 55,566 +0.27(+2.55%)
Jul 02, 2013 10.85 10.85 10.49 10.64 245,839 -0.22(-2.03%)
Jul 01, 2013 11.20 11.33 10.77 10.86 135,166 -0.35(-3.10%)
Jun 28, 2013 11.03 11.26 10.79 11.20 394,928 -0.04(-0.34%)
Jun 26, 2013 11.55 11.55 11.10 11.24 302,490 -0.27(-2.30%)
Jun 25, 2013 11.29 11.66 11.22 11.51 215,185 +0.28(+2.53%)
Jun 24, 2013 11.68 11.88 11.15 11.22 227,077 -0.61(-5.17%)
Jun 21, 2013 11.99 12.28 11.78 11.84 160,002 -0.09(-0.79%)
Jun 20, 2013 11.90 11.97 11.75 11.93 105,494 -0.12(-0.99%)
Jun 19, 2013 12.16 12.16 11.89 12.05 95,062 +0.09(+0.79%)
Jun 18, 2013 12.11 12.23 11.85 11.96 108,583 -0.10(-0.84%)
Jun 17, 2013 12.08 12.16 11.94 12.06 30,757 +0.09(+0.79%)
Jun 14, 2013 12.21 12.21 11.92 11.96 74,133 -0.24(-1.97%)
Jun 13, 2013 12.11 12.32 12.04 12.20 132,600 +0.09(+0.73%)
Jun 12, 2013 12.35 12.47 12.02 12.11 231,620 -0.20(-1.59%)
Jun 11, 2013 12.23 12.42 12.12 12.31 290,703 +0.01(+0.05%)
Jun 10, 2013 12.42 12.52 12.21 12.30 183,760 +0.01(+0.10%)
Jun 07, 2013 12.35 12.48 12.25 12.29 230,911 +0.04(+0.36%)
Jun 06, 2013 12.07 12.27 11.74 12.25 326,335 -0.26(-2.07%)
Jun 05, 2013 12.60 12.90 12.47 12.50 204,102 -0.14(-1.10%)
Jun 04, 2013 12.60 12.85 12.55 12.64 273,258 +0.04(+0.30%)
Jun 03, 2013 12.60 12.78 12.45 12.61 327,932 +0.06(+0.45%)
May 31, 2013 12.36 12.66 12.34 12.55 215,685 +0.13(+1.07%)
May 30, 2013 12.34 12.53 12.25 12.42 794,909 +0.10(+0.82%)
May 29, 2013 12.47 12.55 12.28 12.32 198,548 -0.16(-1.31%)
May 28, 2013 12.63 12.85 12.39 12.48 690,516 +0.00(+0.00%)
May 24, 2013 12.50 12.55 12.41 12.48 380,088 -0.05(-0.40%)
May 23, 2013 12.35 12.74 12.26 12.53 660,695 +0.11(+0.91%)
May 22, 2013 12.61 12.73 12.26 12.42 175,332 -0.20(-1.60%)
May 21, 2013 12.68 12.81 12.59 12.62 231,315 -0.03(-0.25%)
May 20, 2013 12.49 12.73 12.33 12.65 130,615 +0.16(+1.31%)
May 17, 2013 12.32 12.62 12.08 12.49 193,611 -0.15(-1.15%)
May 16, 2013 12.52 12.71 12.52 12.63 161,780 +0.12(+0.96%)
May 15, 2013 12.40 12.59 12.40 12.51 163,552 +0.33(+2.69%)
May 13, 2013 11.79 12.24 11.79 12.18 163,934 +0.05(+0.42%)
May 10, 2013 11.99 12.21 11.77 12.13 174,487 +0.15(+1.26%)
May 09, 2013 11.85 12.02 11.85 11.98 141,313 +0.13(+1.12%)
May 08, 2013 11.69 11.95 11.57 11.85 310,906 +0.16(+1.40%)
May 07, 2013 11.44 11.73 11.40 11.68 125,798 +0.30(+2.66%)
May 06, 2013 11.38 11.53 11.29 11.38 166,803 +0.05(+0.45%)
May 03, 2013 11.26 11.53 11.27 11.33 106,280 +0.06(+0.56%)
May 02, 2013 11.20 11.41 11.14 11.27 119,114 +0.16(+1.48%)
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.