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

Morgan Stanley India Investment Fund, Inc. (NY: IIF )

24.32 +0.18 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2009 5.749 5.829 5.676 5.684 320,218 +0.10(+1.72%)
Apr 29, 2009 5.396 5.665 5.396 5.588 312,922 +0.28(+5.20%)
Apr 28, 2009 5.208 5.388 5.208 5.312 517,916 -0.24(-4.28%)
Apr 27, 2009 5.404 5.549 5.331 5.549 661,621 -0.08(-1.43%)
Apr 24, 2009 5.408 5.676 5.373 5.630 437,410 +0.27(+5.01%)
Apr 23, 2009 5.254 5.519 5.254 5.362 380,132 +0.21(+4.02%)
Apr 22, 2009 5.055 5.281 5.047 5.154 318,515 -0.06(-1.18%)
Apr 21, 2009 4.940 5.216 4.940 5.216 369,525 +0.20(+4.06%)
Apr 20, 2009 5.177 5.200 4.986 5.013 351,557 -0.32(-5.97%)
Apr 17, 2009 5.484 5.484 5.308 5.331 407,015 -0.08(-1.42%)
Apr 16, 2009 5.369 5.503 5.308 5.408 922,222 -0.15(-2.69%)
Apr 15, 2009 5.431 5.676 5.373 5.557 483,662 +0.21(+3.87%)
Apr 14, 2009 5.557 5.572 5.316 5.350 401,125 -0.18(-3.19%)
Apr 13, 2009 5.319 5.557 5.262 5.526 332,561 +0.18(+3.37%)
Apr 09, 2009 5.124 5.354 5.120 5.346 400,950 +0.35(+6.90%)
Apr 08, 2009 4.978 5.055 4.951 5.001 295,449 +0.15(+3.00%)
Apr 07, 2009 4.840 4.928 4.832 4.855 309,238 -0.16(-3.21%)
Apr 06, 2009 5.108 5.154 4.955 5.016 713,218 -0.16(-3.11%)
Apr 03, 2009 5.208 5.235 5.116 5.177 415,427 -0.07(-1.39%)
Apr 02, 2009 5.323 5.350 5.085 5.250 505,009 +0.29(+5.80%)
Apr 01, 2009 4.771 4.986 4.644 4.963 362,154 +0.29(+6.16%)
Mar 31, 2009 4.594 4.725 4.587 4.675 132,331 +0.21(+4.71%)
Mar 30, 2009 4.602 4.602 4.418 4.464 579,317 -0.49(-9.91%)
Mar 26, 2009 4.832 4.978 4.832 4.955 554,280 +0.18(+3.78%)
Mar 25, 2009 4.736 4.851 4.646 4.775 357,982 +0.15(+3.15%)
Mar 24, 2009 4.671 4.779 4.594 4.629 443,376 -0.17(-3.52%)
Mar 23, 2009 4.679 4.805 4.625 4.798 1,190,523 +0.53(+12.50%)
Mar 20, 2009 4.410 4.449 4.234 4.265 279,898 -0.10(-2.28%)
Mar 19, 2009 4.514 4.541 4.357 4.364 323,931 -0.13(-2.98%)
Mar 18, 2009 4.407 4.548 4.345 4.499 675,373 +0.03(+0.69%)
Mar 17, 2009 4.104 4.495 4.100 4.468 1,092,519 +0.32(+7.81%)
Mar 16, 2009 4.165 4.222 4.138 4.144 326,788 +0.04(+0.99%)
Mar 13, 2009 4.257 4.257 4.081 4.104 0 -0.04(-1.02%)
Mar 12, 2009 4.027 4.180 3.969 4.146 605,639 +0.12(+3.05%)
Mar 11, 2009 4.173 4.176 3.977 4.023 730,070 +0.00(+0.10%)
Mar 10, 2009 3.778 4.038 3.770 4.019 1,404,993 +0.34(+9.28%)
Mar 09, 2009 3.643 3.839 3.517 3.678 1,656,947 -0.21(-5.42%)
Mar 06, 2009 3.931 4.046 3.778 3.889 0 +0.09(+2.28%)
Mar 05, 2009 4.004 4.004 3.778 3.802 302,487 -0.34(-8.20%)
Mar 04, 2009 4.004 4.211 3.998 4.142 411,719 +0.32(+8.33%)
Mar 02, 2009 3.969 3.992 3.797 3.824 655,773 -0.36(-8.53%)
Feb 27, 2009 4.146 4.261 4.146 4.180 0 -0.03(-0.73%)
Feb 26, 2009 4.173 4.407 4.173 4.211 391,738 -0.11(-2.57%)
Feb 25, 2009 4.410 4.410 4.245 4.322 412,141 -0.09(-2.00%)
Feb 24, 2009 4.192 4.434 4.173 4.410 285,676 +0.24(+5.70%)
Feb 23, 2009 4.387 4.399 4.150 4.173 402,181 -0.20(-4.56%)
Feb 20, 2009 4.315 4.399 4.134 4.372 0 -0.09(-1.98%)
Feb 19, 2009 4.491 4.733 4.410 4.460 410,449 -0.01(-0.17%)
Feb 18, 2009 4.449 4.518 4.410 4.468 216,633 +0.03(+0.60%)
Feb 17, 2009 4.575 4.575 4.430 4.441 857,833 -0.34(-7.14%)
Feb 13, 2009 4.840 4.855 4.698 4.782 0 -0.07(-1.42%)
Feb 12, 2009 4.706 4.851 4.671 4.851 390,304 -0.08(-1.63%)
Feb 11, 2009 4.817 4.936 4.809 4.932 342,459 +0.18(+3.79%)
Feb 10, 2009 5.101 5.135 4.698 4.752 249,774 -0.31(-6.14%)
Feb 09, 2009 5.128 5.231 4.997 5.062 229,235 +0.00(+0.08%)
Feb 06, 2009 4.805 5.120 4.805 5.059 0 +0.25(+5.27%)
Feb 05, 2009 4.710 4.809 4.637 4.805 176,577 +0.05(+1.05%)
Feb 04, 2009 4.694 4.947 4.694 4.756 294,581 +0.07(+1.42%)
Feb 03, 2009 4.545 4.710 4.506 4.689 261,310 +0.14(+3.18%)
Feb 02, 2009 4.518 4.683 4.518 4.545 249,026 -0.12(-2.63%)
Jan 30, 2009 4.767 4.871 4.529 4.667 0 +0.00(+0.00%)
Jan 29, 2009 4.798 4.805 4.652 4.667 345,077 -0.23(-4.77%)
Jan 28, 2009 4.752 4.993 4.752 4.901 663,762 +0.26(+5.53%)
Jan 27, 2009 4.633 4.710 4.570 4.644 518,302 +0.12(+2.71%)
Jan 26, 2009 4.449 4.679 4.445 4.522 327,993 +0.07(+1.64%)
Jan 23, 2009 4.399 4.602 4.349 4.449 297,423 -0.02(-0.51%)
Jan 22, 2009 4.575 4.702 4.380 4.472 481,586 -0.14(-3.08%)
Jan 21, 2009 4.548 4.614 4.315 4.614 535,274 +0.20(+4.61%)
Jan 20, 2009 4.575 4.802 4.410 4.410 707,085 -0.51(-10.44%)
Jan 16, 2009 4.982 4.986 4.775 4.924 0 +0.02(+0.31%)
Jan 15, 2009 4.698 4.966 4.602 4.909 519,410 +0.12(+2.40%)
Jan 14, 2009 4.813 4.924 4.602 4.794 718,154 -0.02(-0.32%)
Jan 13, 2009 4.637 4.828 4.637 4.809 418,039 +0.08(+1.79%)
Jan 12, 2009 4.756 4.790 4.683 4.725 258,319 -0.08(-1.64%)
Jan 09, 2009 4.909 4.909 4.717 4.803 710,217 -0.12(-2.53%)
Jan 08, 2009 5.024 5.135 4.844 4.928 857,630 -0.07(-1.38%)
Jan 07, 2009 5.204 5.204 4.890 4.997 980,168 -0.31(-5.92%)
Jan 06, 2009 5.484 5.534 5.273 5.312 582,931 +0.12(+2.21%)
Jan 05, 2009 5.135 5.423 5.097 5.197 832,546 +0.05(+0.97%)
Jan 02, 2009 4.828 5.292 4.828 5.147 0 +0.35(+7.36%)
Jan 01, 2009 4.617 4.848 4.594 4.794 0 +0.00(+0.00%)
Dec 31, 2008 4.617 4.848 4.594 4.794 550,087 +0.12(+2.54%)
Dec 30, 2008 4.552 4.694 4.525 4.675 551,435 +0.17(+3.74%)
Dec 29, 2008 4.499 4.602 4.453 4.506 576,699 -0.02(-0.34%)
Dec 26, 2008 4.537 4.648 4.472 4.522 0 -0.08(-1.75%)
Dec 24, 2008 4.472 4.675 4.472 4.602 333,367 +0.11(+2.39%)
Dec 23, 2008 4.537 4.698 4.407 4.495 407,962 -0.23(-4.79%)
Dec 22, 2008 4.790 4.817 4.614 4.721 486,864 -0.16(-3.22%)
Dec 19, 2008 4.986 5.009 4.786 4.878 598,862 -0.08(-1.55%)
Dec 18, 2008 5.001 5.093 4.882 4.955 704,892 +0.10(+2.13%)
Dec 17, 2008 4.986 5.005 4.716 4.851 545,876 -0.72(-12.94%)
Dec 16, 2008 5.223 5.580 5.220 5.572 628,282 +0.38(+7.23%)
Dec 15, 2008 5.108 5.269 5.108 5.197 477,826 +0.03(+0.67%)
Dec 12, 2008 4.909 5.193 4.740 5.162 0 +0.18(+3.62%)
Dec 11, 2008 5.078 5.269 4.947 4.982 612,431 -0.23(-4.49%)
Dec 10, 2008 5.365 5.365 5.108 5.216 388,922 +0.19(+3.74%)
Dec 09, 2008 5.212 5.273 5.005 5.028 424,926 -0.33(-6.22%)
Dec 08, 2008 5.147 5.442 5.105 5.362 838,523 +0.39(+7.79%)
Dec 05, 2008 4.733 5.062 4.606 4.974 0 +0.04(+0.78%)
Dec 04, 2008 4.759 5.097 4.702 4.936 231,595 -0.01(-0.23%)
Dec 03, 2008 4.740 4.947 4.525 4.947 278,149 +0.21(+4.45%)
Dec 02, 2008 4.706 4.794 4.529 4.736 429,452 +0.21(+4.75%)
Dec 01, 2008 4.756 4.756 4.487 4.522 541,023 -0.24(-5.00%)
Nov 28, 2008 4.794 4.890 4.690 4.759 175,156 +0.07(+1.56%)
Nov 26, 2008 4.947 5.062 4.648 4.687 966,231 -0.02(-0.49%)
Nov 25, 2008 4.813 4.851 4.602 4.710 295,658 -0.27(-5.47%)
Nov 24, 2008 4.982 5.078 4.794 4.982 551,096 +0.21(+4.51%)
Nov 21, 2008 4.257 4.767 4.226 4.767 799,679 +0.70(+17.15%)
Nov 20, 2008 4.602 4.687 4.035 4.069 627,743 -0.60(-12.89%)
Nov 19, 2008 4.890 4.978 4.671 4.671 191,437 -0.35(-7.02%)
Nov 18, 2008 4.798 5.158 4.798 5.024 237,300 -0.16(-3.11%)
Nov 17, 2008 5.154 5.404 5.097 5.185 218,075 -0.17(-3.15%)
Nov 14, 2008 5.331 5.584 5.254 5.354 0 -0.25(-4.51%)
Nov 13, 2008 5.097 5.657 5.082 5.607 480,415 +0.41(+7.98%)
Nov 12, 2008 5.362 5.362 4.990 5.193 661,804 -0.28(-5.12%)
Nov 11, 2008 5.711 5.711 5.408 5.473 352,738 -0.52(-8.64%)
Nov 10, 2008 6.044 6.295 5.921 5.990 251,339 +0.07(+1.17%)
Nov 07, 2008 5.676 5.921 5.645 5.921 0 +0.41(+7.45%)
Nov 06, 2008 5.753 5.933 5.434 5.511 562,652 -0.41(-6.99%)
Nov 05, 2008 6.205 6.205 5.868 5.925 356,959 -0.59(-9.01%)
Nov 04, 2008 6.098 6.512 6.083 6.512 705,581 +0.51(+8.50%)
Nov 03, 2008 6.063 6.197 5.783 6.002 791,499 +0.19(+3.23%)
Oct 31, 2008 5.166 5.990 5.166 5.814 0 +0.22(+3.91%)
Oct 30, 2008 5.676 5.849 5.480 5.595 546,820 +0.21(+3.99%)
Oct 29, 2008 5.534 5.534 5.212 5.381 311,814 -0.06(-1.06%)
Oct 28, 2008 5.009 5.607 4.993 5.438 511,812 +0.52(+10.52%)
Oct 27, 2008 4.947 5.269 4.813 4.920 413,398 -0.20(-3.90%)
Oct 24, 2008 4.698 5.277 4.641 5.120 0 -0.08(-1.62%)
Oct 23, 2008 5.323 5.546 4.990 5.204 880,852 -0.18(-3.35%)
Oct 22, 2008 5.787 5.787 5.292 5.385 413,351 -0.65(-10.80%)
Oct 21, 2008 6.136 6.378 5.983 6.036 308,054 -0.27(-4.32%)
Oct 20, 2008 6.320 6.320 6.044 6.309 325,159 +0.21(+3.39%)
Oct 17, 2008 5.431 6.213 5.408 6.102 0 +0.50(+8.90%)
Oct 16, 2008 5.803 6.021 5.373 5.603 1,007,393 -0.19(-3.24%)
Oct 15, 2008 6.708 6.708 5.757 5.791 260,832 -0.77(-11.74%)
Oct 14, 2008 7.594 7.620 6.328 6.561 413,998 -0.68(-9.43%)
Oct 13, 2008 6.136 7.245 6.040 7.245 1,358,392 +1.60(+28.33%)
Oct 10, 2008 5.335 5.714 4.656 5.645 0 -0.07(-1.21%)
Oct 09, 2008 6.021 6.221 5.661 5.714 481,544 -0.21(-3.50%)
Oct 08, 2008 6.370 6.370 5.722 5.921 759,772 -0.27(-4.42%)
Oct 07, 2008 6.734 6.861 6.194 6.195 688,374 -0.34(-5.26%)
Oct 06, 2008 6.907 6.907 6.098 6.539 1,052,778 -0.72(-9.93%)
Oct 03, 2008 7.486 7.766 7.191 7.260 0 -0.21(-2.87%)
Oct 02, 2008 7.674 7.766 7.425 7.475 388,163 -0.35(-4.46%)
Oct 01, 2008 7.835 7.916 7.574 7.824 354,417 +0.19(+2.51%)
Sep 30, 2008 7.479 7.900 7.440 7.632 510,792 +0.41(+5.68%)
Sep 29, 2008 7.843 7.847 7.095 7.222 589,882 -0.93(-11.39%)
Sep 26, 2008 8.065 8.372 7.908 8.150 0 -0.31(-3.63%)
Sep 25, 2008 8.192 8.456 8.077 8.456 207,463 +0.35(+4.26%)
Sep 24, 2008 8.223 8.664 8.092 8.111 201,711 -0.10(-1.17%)
Sep 23, 2008 8.441 8.694 8.119 8.207 403,774 -0.56(-6.39%)
Sep 22, 2008 8.533 9.062 8.533 8.767 573,275 -0.43(-4.67%)
Sep 19, 2008 8.782 9.204 8.633 9.197 0 +1.14(+14.14%)
Sep 18, 2008 7.643 8.061 7.329 8.058 1,088,920 +0.65(+8.75%)
Sep 17, 2008 7.574 7.640 7.340 7.409 787,249 -0.53(-6.62%)
Sep 16, 2008 7.670 7.992 7.561 7.935 738,265 +0.12(+1.52%)
Sep 15, 2008 8.155 8.192 7.812 7.816 766,974 -0.88(-10.14%)
Sep 12, 2008 8.621 8.756 8.464 8.698 0 -0.16(-1.82%)
Sep 11, 2008 8.610 8.859 8.495 8.859 349,215 +0.10(+1.09%)
Sep 10, 2008 8.905 8.959 8.675 8.763 791,173 -0.05(-0.52%)
Sep 09, 2008 9.162 9.197 8.729 8.809 362,391 -0.46(-4.93%)
Sep 08, 2008 9.396 9.431 8.974 9.266 502,920 +0.26(+2.85%)
Sep 05, 2008 8.729 9.028 8.629 9.009 0 +0.12(+1.34%)
Sep 04, 2008 9.358 9.388 8.875 8.890 284,542 -0.54(-5.77%)
Sep 03, 2008 9.365 9.530 9.319 9.434 150,031 +0.04(+0.41%)
Sep 02, 2008 9.415 9.717 9.377 9.396 427,888 +0.14(+1.49%)
Aug 29, 2008 9.373 9.419 9.208 9.258 0 -0.12(-1.23%)
Aug 28, 2008 9.243 9.415 9.243 9.373 163,621 -0.07(-0.73%)
Aug 27, 2008 9.204 9.473 9.204 9.442 130,404 +0.12(+1.28%)
Aug 26, 2008 9.128 9.381 9.108 9.323 409,737 +0.23(+2.57%)
Aug 25, 2008 9.204 9.296 9.089 9.089 313,438 -0.28(-2.99%)
Aug 22, 2008 9.166 9.396 9.166 9.369 0 +0.29(+3.21%)
Aug 21, 2008 9.216 9.272 9.055 9.078 245,733 -0.32(-3.43%)
Aug 20, 2008 9.457 9.500 9.177 9.400 454,119 +0.08(+0.82%)
Aug 19, 2008 9.569 9.630 9.285 9.323 494,827 -0.40(-4.14%)
Aug 18, 2008 10.12 10.14 9.672 9.726 428,714 -0.45(-4.41%)
Aug 15, 2008 10.22 10.30 10.10 10.17 0 -0.11(-1.08%)
Aug 14, 2008 9.918 10.30 9.891 10.29 478,619 +0.16(+1.59%)
Aug 13, 2008 9.975 10.18 9.971 10.12 273,638 -0.18(-1.71%)
Aug 12, 2008 10.23 10.43 10.23 10.30 501,682 -0.31(-2.89%)
Aug 11, 2008 10.57 10.82 10.56 10.61 477,753 +0.04(+0.36%)
Aug 08, 2008 10.21 10.62 10.20 10.57 403,265 +0.39(+3.88%)
Aug 07, 2008 10.37 10.45 10.14 10.17 270,399 -0.43(-4.05%)
Aug 06, 2008 10.45 10.69 10.38 10.60 303,631 -0.04(-0.40%)
Aug 05, 2008 10.14 10.67 10.14 10.65 503,541 +0.70(+7.06%)
Aug 04, 2008 9.711 10.04 9.605 9.945 272,884 +0.16(+1.61%)
Aug 01, 2008 9.599 9.898 9.572 9.787 406,906 +0.34(+3.57%)
Jul 31, 2008 9.553 9.726 9.427 9.450 553,445 -0.16(-1.72%)
Jul 30, 2008 9.833 9.833 9.471 9.615 311,321 +0.15(+1.62%)
Jul 29, 2008 9.461 10.03 8.986 9.461 1,108,982 +0.12(+1.31%)
Jul 28, 2008 9.787 9.872 9.319 9.339 852,866 -0.51(-5.14%)
Jul 25, 2008 10.12 10.12 9.741 9.845 709,828 -0.25(-2.43%)
Jul 24, 2008 10.64 10.64 10.05 10.09 449,418 -0.65(-6.04%)
Jul 23, 2008 10.57 10.80 10.35 10.74 1,209,404 +0.60(+5.94%)
Jul 22, 2008 9.323 10.21 9.304 10.14 804,021 +0.77(+8.23%)
Jul 21, 2008 9.304 9.365 9.085 9.365 810,849 +0.21(+2.30%)
Jul 18, 2008 9.270 9.396 9.047 9.154 520,422 -0.11(-1.16%)
Jul 17, 2008 8.990 9.289 8.772 9.262 822,497 +0.53(+6.06%)
Jul 16, 2008 8.280 8.863 8.211 8.733 2,541,388 +0.48(+5.86%)
Jul 15, 2008 8.372 8.384 8.015 8.249 1,283,899 -0.14(-1.69%)
Jul 14, 2008 8.644 9.005 8.368 8.391 489,763 -0.04(-0.45%)
Jul 11, 2008 8.288 8.522 8.288 8.430 551,325 -0.21(-2.40%)
Jul 10, 2008 8.898 9.089 8.556 8.637 1,368,256 +0.20(+2.36%)
Jul 09, 2008 8.690 8.990 8.433 8.437 762,111 -0.14(-1.61%)
Jul 08, 2008 8.207 8.595 8.129 8.575 850,775 +0.31(+3.81%)
Jul 07, 2008 8.249 8.560 8.215 8.261 1,008,050 -0.05(-0.55%)
Jul 04, 2008 8.341 8.430 8.138 8.307 454,228 +0.00(+0.00%)
Jul 03, 2008 8.341 8.430 8.138 8.307 454,228 -0.15(-1.77%)
Jul 02, 2008 8.656 8.798 8.426 8.456 688,885 +0.05(+0.59%)
Jul 01, 2008 8.380 8.433 8.095 8.407 722,269 -0.23(-2.62%)
Jun 30, 2008 8.637 8.990 8.610 8.633 840,794 -0.26(-2.93%)
Jun 27, 2008 9.062 9.097 8.744 8.894 607,704 -0.13(-1.45%)
Jun 26, 2008 9.346 9.753 8.978 9.024 972,322 -3.50(-27.95%)
Jun 25, 2008 12.66 12.77 12.48 12.53 696,715 +0.13(+1.08%)
Jun 24, 2008 12.61 12.65 12.35 12.39 905,115 -0.32(-2.53%)
Jun 23, 2008 12.69 12.92 12.69 12.71 779,270 +0.04(+0.30%)
Jun 20, 2008 12.89 12.89 12.66 12.68 403,586 -0.64(-4.81%)
Jun 19, 2008 13.34 13.40 13.17 13.32 211,661 -0.21(-1.59%)
Jun 18, 2008 13.52 13.60 13.35 13.53 284,091 -0.34(-2.43%)
Jun 17, 2008 13.79 13.97 13.64 13.87 497,455 +0.29(+2.15%)
Jun 16, 2008 13.61 13.67 13.46 13.58 304,398 -0.01(-0.06%)
Jun 13, 2008 13.37 13.60 13.25 13.58 243,044 +0.33(+2.46%)
Jun 12, 2008 13.07 13.42 13.07 13.26 361,421 +0.36(+2.80%)
Jun 11, 2008 13.29 13.37 12.87 12.90 429,270 -0.20(-1.55%)
Jun 10, 2008 13.10 13.25 13.05 13.10 493,210 -0.32(-2.37%)
Jun 09, 2008 13.37 13.58 13.27 13.42 522,721 -0.12(-0.88%)
Jun 06, 2008 13.83 13.85 13.54 13.54 510,148 -0.65(-4.57%)
Jun 05, 2008 13.96 14.20 13.86 14.19 596,476 +0.44(+3.18%)
Jun 04, 2008 13.98 14.19 13.73 13.75 694,082 -0.47(-3.32%)
Jun 03, 2008 14.30 14.35 14.16 14.22 450,651 -0.10(-0.72%)
Jun 02, 2008 14.54 14.57 14.25 14.32 453,637 -0.49(-3.31%)
May 30, 2008 14.86 14.90 14.71 14.82 161,720 +0.03(+0.18%)
May 29, 2008 14.60 14.90 14.58 14.79 283,663 +0.04(+0.29%)
May 28, 2008 14.82 14.87 14.71 14.75 293,342 +0.08(+0.55%)
May 27, 2008 14.57 14.67 14.50 14.67 261,875 -0.14(-0.96%)
May 26, 2008 14.68 14.84 14.54 14.81 0 +0.00(+0.00%)
May 23, 2008 14.68 14.84 14.54 14.81 300,797 +0.05(+0.37%)
May 22, 2008 14.67 14.87 14.67 14.75 366,636 -0.01(-0.08%)
May 21, 2008 15.28 15.29 14.72 14.77 525,561 -0.44(-2.90%)
May 20, 2008 15.43 15.43 15.15 15.21 362,829 -0.48(-3.08%)
May 19, 2008 15.47 15.90 15.47 15.69 514,581 +0.22(+1.44%)
May 16, 2008 15.44 15.57 15.37 15.47 474,681 -0.10(-0.62%)
May 15, 2008 15.42 15.57 15.34 15.56 454,841 +0.38(+2.50%)
May 14, 2008 15.15 15.35 15.08 15.18 504,952 +0.15(+1.00%)
May 13, 2008 15.18 15.18 15.01 15.03 293,588 -0.22(-1.43%)
May 12, 2008 15.09 15.37 14.96 15.25 412,355 +0.25(+1.66%)
May 09, 2008 15.34 15.34 14.97 15.00 355,507 -0.49(-3.17%)
May 08, 2008 15.80 15.80 15.38 15.49 492,032 -0.25(-1.56%)
May 07, 2008 16.30 16.30 15.72 15.74 410,814 -0.75(-4.56%)
May 06, 2008 16.49 16.51 16.28 16.49 360,396 -0.18(-1.10%)
May 05, 2008 16.61 16.69 16.36 16.68 458,664 -0.01(-0.05%)
May 02, 2008 16.22 16.68 16.22 16.68 751,071 +0.49(+3.01%)
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.