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 )

24.20 -0.19 (-0.78%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 28, 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, 2010 9.177 9.189 9.101 9.116 209,963 -0.05(-0.59%)
Apr 29, 2010 9.131 9.170 9.097 9.170 114,191 +0.10(+1.14%)
Apr 28, 2010 9.147 9.147 9.009 9.066 246,387 -0.05(-0.59%)
Apr 27, 2010 9.139 9.192 9.120 9.120 534,085 -0.08(-0.92%)
Apr 26, 2010 9.204 9.254 9.185 9.204 147,754 -0.01(-0.08%)
Apr 23, 2010 9.216 9.235 9.135 9.212 224,539 +0.04(+0.46%)
Apr 22, 2010 8.913 9.174 8.913 9.170 265,596 +0.12(+1.31%)
Apr 21, 2010 9.016 9.093 9.013 9.051 165,084 +0.00(+0.00%)
Apr 20, 2010 9.009 9.057 8.997 9.051 223,092 +0.12(+1.33%)
Apr 19, 2010 8.882 8.947 8.782 8.932 334,157 -0.06(-0.64%)
Apr 16, 2010 9.170 9.180 8.921 8.990 328,582 -0.21(-2.29%)
Apr 15, 2010 9.239 9.239 9.154 9.200 196,871 -0.10(-1.03%)
Apr 14, 2010 9.262 9.300 9.227 9.296 116,749 +0.11(+1.21%)
Apr 13, 2010 9.223 9.235 9.131 9.185 172,591 -0.07(-0.70%)
Apr 12, 2010 9.243 9.281 9.224 9.250 156,836 -0.01(-0.12%)
Apr 09, 2010 9.250 9.273 9.235 9.262 119,502 +0.08(+0.86%)
Apr 08, 2010 9.147 9.220 9.101 9.183 206,621 -0.06(-0.60%)
Apr 07, 2010 9.254 9.296 9.074 9.239 134,143 -0.05(-0.50%)
Apr 06, 2010 9.223 9.316 9.216 9.285 270,650 -0.01(-0.12%)
Apr 05, 2010 9.204 9.296 9.181 9.296 321,889 +0.23(+2.49%)
Apr 01, 2010 9.051 9.070 9.070 9.070 133,763 +0.12(+1.33%)
Mar 31, 2010 8.932 8.978 8.917 8.951 146,956 -0.02(-0.26%)
Mar 30, 2010 8.940 8.990 8.921 8.974 142,328 -0.03(-0.30%)
Mar 29, 2010 8.944 9.013 8.944 9.001 146,385 +0.14(+1.60%)
Mar 26, 2010 8.886 8.974 8.802 8.859 176,158 +0.08(+0.92%)
Mar 25, 2010 8.901 8.928 8.775 8.779 175,808 -0.04(-0.43%)
Mar 24, 2010 8.848 8.859 8.798 8.817 131,176 -0.05(-0.56%)
Mar 23, 2010 8.855 8.898 8.782 8.867 291,608 +0.00(+0.00%)
Mar 22, 2010 8.867 8.894 8.798 8.867 122,936 -0.07(-0.77%)
Mar 19, 2010 8.901 8.936 8.786 8.936 228,237 +0.00(+0.00%)
Mar 18, 2010 8.974 8.993 8.882 8.936 131,213 -0.03(-0.34%)
Mar 17, 2010 8.982 9.078 8.947 8.967 145,144 +0.07(+0.73%)
Mar 16, 2010 8.832 8.944 8.832 8.901 157,475 +0.13(+1.53%)
Mar 15, 2010 8.725 8.798 8.725 8.767 267,844 -0.23(-2.52%)
Mar 12, 2010 9.009 9.036 8.978 8.993 91,866 -0.04(-0.47%)
Mar 11, 2010 8.936 9.051 8.871 9.036 223,324 +0.06(+0.68%)
Mar 10, 2010 8.917 8.978 8.901 8.974 86,953 +0.10(+1.17%)
Mar 09, 2010 8.794 9.001 8.794 8.871 123,004 -0.04(-0.43%)
Mar 08, 2010 8.921 8.959 8.859 8.909 112,342 +0.02(+0.26%)
Mar 05, 2010 8.702 8.951 8.702 8.886 231,832 +0.14(+1.58%)
Mar 04, 2010 8.779 8.779 8.633 8.748 153,499 +0.02(+0.26%)
Mar 03, 2010 8.717 8.802 8.687 8.725 290,399 +0.11(+1.25%)
Mar 02, 2010 8.552 8.625 8.499 8.618 444,570 +0.19(+2.28%)
Mar 01, 2010 8.368 8.437 8.368 8.426 292,318 +0.12(+1.38%)
Feb 26, 2010 8.257 8.330 8.257 8.311 105,581 +0.09(+1.07%)
Feb 25, 2010 8.088 8.223 8.012 8.223 176,004 -0.03(-0.33%)
Feb 24, 2010 8.192 8.257 8.173 8.249 129,823 +0.10(+1.22%)
Feb 23, 2010 8.380 8.384 8.150 8.150 195,781 -0.19(-2.30%)
Feb 22, 2010 8.437 8.472 8.338 8.341 248,205 -0.08(-0.91%)
Feb 19, 2010 8.330 8.472 8.276 8.418 199,700 +0.01(+0.09%)
Feb 18, 2010 8.341 8.422 8.322 8.410 134,842 -0.01(-0.09%)
Feb 17, 2010 8.441 8.483 8.322 8.418 208,331 +0.05(+0.60%)
Feb 16, 2010 8.246 8.368 8.226 8.368 238,919 +0.17(+2.06%)
Feb 12, 2010 8.161 8.200 8.200 8.200 159,577 -0.02(-0.28%)
Feb 11, 2010 8.042 8.223 7.992 8.223 266,710 +0.25(+3.13%)
Feb 10, 2010 8.000 8.038 7.916 7.973 274,524 -0.09(-1.09%)
Feb 09, 2010 7.943 8.119 7.935 8.061 143,914 +0.18(+2.24%)
Feb 08, 2010 7.808 7.966 7.808 7.885 191,171 +0.01(+0.10%)
Feb 05, 2010 7.889 7.889 7.674 7.877 503,061 -0.11(-1.39%)
Feb 04, 2010 8.269 8.276 7.981 7.989 384,421 -0.43(-5.10%)
Feb 03, 2010 8.384 8.502 8.384 8.418 154,930 +0.04(+0.50%)
Feb 02, 2010 8.249 8.391 8.188 8.376 198,149 +0.09(+1.06%)
Feb 01, 2010 8.238 8.357 8.238 8.288 201,925 +0.07(+0.79%)
Jan 29, 2010 8.192 8.253 8.111 8.223 651,747 +0.15(+1.85%)
Jan 28, 2010 8.234 8.238 7.954 8.073 442,364 -0.08(-0.99%)
Jan 27, 2010 8.387 8.391 8.077 8.153 807,747 -0.37(-4.32%)
Jan 26, 2010 8.472 8.572 8.353 8.522 426,537 +0.03(+0.36%)
Jan 25, 2010 8.618 8.664 8.479 8.491 309,837 -0.13(-1.48%)
Jan 22, 2010 8.602 8.690 8.552 8.619 254,421 -0.12(-1.39%)
Jan 21, 2010 8.917 8.959 8.713 8.740 297,913 -0.31(-3.43%)
Jan 20, 2010 9.105 9.105 8.997 9.051 237,391 -0.17(-1.83%)
Jan 19, 2010 8.683 9.250 8.671 9.220 246,640 +0.26(+2.96%)
Jan 15, 2010 9.097 8.955 8.955 8.955 110,035 -0.17(-1.85%)
Jan 14, 2010 9.020 9.185 9.020 9.124 101,198 +0.08(+0.93%)
Jan 13, 2010 8.967 9.074 8.967 9.039 126,569 +0.11(+1.25%)
Jan 12, 2010 9.043 9.047 8.867 8.928 192,376 -0.18(-2.03%)
Jan 11, 2010 9.082 9.116 9.039 9.113 177,863 +0.04(+0.39%)
Jan 08, 2010 9.005 9.108 8.936 9.078 165,884 +0.02(+0.21%)
Jan 07, 2010 9.047 9.108 8.978 9.059 158,510 +0.03(+0.34%)
Jan 06, 2010 8.970 9.051 8.967 9.028 215,267 +0.11(+1.20%)
Jan 05, 2010 8.936 8.947 8.890 8.921 169,767 +0.08(+0.91%)
Jan 04, 2010 8.821 8.924 8.821 8.840 242,312 +0.17(+1.95%)
Dec 31, 2009 8.629 8.671 8.671 8.671 121,768 +0.01(+0.09%)
Dec 30, 2009 8.595 8.725 8.537 8.664 159,225 +0.01(+0.13%)
Dec 29, 2009 8.667 8.680 8.591 8.652 305,989 +0.00(+0.04%)
Dec 28, 2009 8.583 8.664 8.579 8.648 227,595 +0.09(+1.03%)
Dec 24, 2009 8.487 8.560 8.487 8.560 67,139 +0.13(+1.59%)
Dec 23, 2009 8.537 8.537 8.403 8.426 191,088 +0.14(+1.71%)
Dec 22, 2009 8.372 8.380 8.249 8.284 179,865 -0.02(-0.28%)
Dec 21, 2009 8.338 8.338 8.180 8.307 248,377 -0.01(-0.09%)
Dec 18, 2009 8.510 8.514 8.211 8.315 272,313 -0.15(-1.81%)
Dec 17, 2009 8.522 8.606 8.460 8.468 151,134 -0.18(-2.13%)
Dec 16, 2009 8.667 8.687 8.602 8.653 87,050 +0.04(+0.50%)
Dec 15, 2009 8.721 8.721 8.583 8.610 171,999 -0.19(-2.14%)
Dec 14, 2009 8.752 8.821 8.721 8.798 187,268 +0.05(+0.53%)
Dec 11, 2009 8.736 8.775 8.652 8.752 155,347 -0.01(-0.13%)
Dec 10, 2009 8.744 8.871 8.744 8.763 233,337 +0.04(+0.44%)
Dec 09, 2009 8.725 8.763 8.629 8.725 144,722 +0.03(+0.35%)
Dec 08, 2009 8.771 8.786 8.656 8.694 200,621 -0.02(-0.23%)
Dec 07, 2009 8.844 8.844 8.675 8.714 187,615 -0.21(-2.31%)
Dec 04, 2009 8.921 8.974 8.836 8.921 305,634 +0.10(+1.13%)
Dec 03, 2009 8.901 8.936 8.821 8.821 134,120 -0.08(-0.90%)
Dec 02, 2009 8.882 8.970 8.867 8.901 280,375 +0.02(+0.17%)
Dec 01, 2009 8.763 8.917 8.763 8.886 521,772 +0.15(+1.73%)
Nov 30, 2009 8.759 8.802 8.660 8.735 239,587 +0.00(+0.03%)
Nov 27, 2009 8.690 8.740 8.629 8.733 193,315 -0.18(-1.98%)
Nov 25, 2009 8.706 8.928 8.706 8.909 274,013 +0.17(+1.98%)
Nov 24, 2009 8.782 8.782 8.633 8.736 150,422 -0.01(-0.13%)
Nov 23, 2009 8.702 8.855 8.698 8.748 228,177 +0.13(+1.56%)
Nov 20, 2009 8.598 8.702 8.556 8.614 96,392 +0.02(+0.22%)
Nov 19, 2009 8.648 8.656 8.499 8.595 214,610 -0.20(-2.31%)
Nov 18, 2009 8.905 8.909 8.644 8.798 219,204 -0.06(-0.69%)
Nov 17, 2009 8.936 8.936 8.805 8.859 179,792 -0.10(-1.07%)
Nov 16, 2009 8.863 8.990 8.859 8.955 236,567 +0.17(+1.92%)
Nov 13, 2009 8.729 8.832 8.687 8.786 192,848 +0.14(+1.60%)
Nov 12, 2009 8.763 8.763 8.552 8.648 242,377 -0.18(-2.00%)
Nov 11, 2009 8.725 8.913 8.652 8.825 1,303,799 +0.23(+2.63%)
Nov 10, 2009 8.533 8.606 8.449 8.598 241,642 -0.03(-0.36%)
Nov 09, 2009 8.664 8.702 8.533 8.629 510,352 +0.25(+2.97%)
Nov 06, 2009 8.169 8.387 8.150 8.380 361,658 +0.14(+1.68%)
Nov 05, 2009 8.150 8.246 8.081 8.242 228,959 +0.31(+3.92%)
Nov 04, 2009 7.943 8.050 7.916 7.931 330,603 +0.20(+2.53%)
Nov 03, 2009 7.697 7.739 7.617 7.735 361,272 -0.13(-1.71%)
Nov 02, 2009 7.824 8.088 7.739 7.870 485,424 -0.02(-0.19%)
Oct 30, 2009 8.054 8.054 7.839 7.885 776,898 -0.31(-3.79%)
Oct 29, 2009 7.728 8.238 7.728 8.196 296,638 +0.28(+3.49%)
Oct 28, 2009 7.908 7.962 7.889 7.920 821,530 -0.06(-0.77%)
Oct 27, 2009 8.188 8.188 7.958 7.981 571,147 -0.30(-3.61%)
Oct 26, 2009 8.315 8.437 8.219 8.280 322,645 -0.12(-1.42%)
Oct 23, 2009 8.453 8.464 8.376 8.399 526,831 -0.16(-1.88%)
Oct 22, 2009 8.426 8.629 8.303 8.560 363,160 +0.04(+0.50%)
Oct 21, 2009 8.583 8.629 8.518 8.518 254,979 -0.12(-1.42%)
Oct 20, 2009 8.514 8.644 8.514 8.641 479,338 -0.15(-1.70%)
Oct 19, 2009 8.633 8.794 8.625 8.790 328,173 +0.17(+1.96%)
Oct 16, 2009 8.587 8.664 8.556 8.621 336,337 -0.01(-0.09%)
Oct 15, 2009 8.851 8.851 8.564 8.629 482,118 -0.00(-0.04%)
Oct 14, 2009 8.625 8.679 8.598 8.633 411,362 +0.17(+2.04%)
Oct 13, 2009 8.541 8.541 8.391 8.460 189,064 +0.03(+0.32%)
Oct 12, 2009 8.464 8.487 8.387 8.433 352,759 +0.16(+1.95%)
Oct 09, 2009 8.230 8.330 8.196 8.272 222,847 -0.06(-0.69%)
Oct 08, 2009 8.341 8.361 8.307 8.330 579,218 +0.10(+1.26%)
Oct 07, 2009 8.169 8.242 8.054 8.226 488,183 +0.02(+0.19%)
Oct 06, 2009 8.207 8.272 8.127 8.211 708,678 +0.12(+1.47%)
Oct 05, 2009 7.996 8.119 7.996 8.092 275,069 +0.10(+1.25%)
Oct 02, 2009 7.904 8.031 7.904 7.992 273,356 -0.06(-0.76%)
Oct 01, 2009 8.253 8.284 8.023 8.054 648,910 -0.08(-1.04%)
Sep 30, 2009 8.192 8.246 8.081 8.138 261,821 +0.04(+0.47%)
Sep 29, 2009 8.161 8.203 8.046 8.100 409,091 -0.02(-0.26%)
Sep 28, 2009 8.058 8.214 8.058 8.121 527,363 +0.11(+1.32%)
Sep 25, 2009 7.962 8.249 7.900 8.015 395,159 +0.07(+0.87%)
Sep 24, 2009 8.119 8.215 7.916 7.946 238,520 -0.14(-1.75%)
Sep 23, 2009 8.234 8.238 8.088 8.088 403,680 -0.16(-1.95%)
Sep 22, 2009 8.177 8.288 8.157 8.249 383,251 +0.14(+1.70%)
Sep 21, 2009 8.107 8.130 7.950 8.111 348,264 -0.05(-0.56%)
Sep 18, 2009 8.226 8.238 8.153 8.157 196,918 +0.01(+0.14%)
Sep 17, 2009 8.226 8.276 8.054 8.146 401,020 +0.03(+0.33%)
Sep 16, 2009 8.038 8.257 8.000 8.119 464,825 +0.15(+1.93%)
Sep 15, 2009 7.954 8.004 7.866 7.966 264,991 +0.15(+1.91%)
Sep 14, 2009 7.678 7.939 7.666 7.816 427,536 -0.02(-0.29%)
Sep 11, 2009 7.824 7.877 7.758 7.839 261,005 -0.04(-0.54%)
Sep 10, 2009 7.862 7.881 7.732 7.881 252,332 +0.06(+0.78%)
Sep 09, 2009 7.843 7.851 7.732 7.820 381,895 +0.02(+0.30%)
Sep 08, 2009 7.705 7.870 7.705 7.797 330,100 +0.19(+2.52%)
Sep 04, 2009 7.432 7.613 7.402 7.605 244,609 +0.23(+3.17%)
Sep 03, 2009 7.298 7.406 7.218 7.371 140,712 +0.15(+2.02%)
Sep 02, 2009 7.179 7.294 7.179 7.225 143,019 -0.03(-0.48%)
Sep 01, 2009 7.222 7.356 7.222 7.260 409,961 -0.06(-0.84%)
Aug 31, 2009 7.222 7.321 7.222 7.321 317,428 -0.15(-2.05%)
Aug 28, 2009 7.540 7.586 7.413 7.475 355,450 -0.01(-0.15%)
Aug 27, 2009 7.456 7.498 7.333 7.486 200,125 +0.03(+0.36%)
Aug 26, 2009 7.551 7.613 7.344 7.459 375,897 -0.06(-0.77%)
Aug 25, 2009 7.386 7.574 7.386 7.517 327,148 +0.10(+1.40%)
Aug 24, 2009 7.594 7.594 7.367 7.413 511,572 +0.03(+0.42%)
Aug 21, 2009 7.302 7.448 7.233 7.383 279,648 +0.19(+2.61%)
Aug 20, 2009 7.011 7.202 7.011 7.195 389,086 +0.17(+2.40%)
Aug 19, 2009 6.961 7.057 6.884 7.026 435,004 +0.05(+0.71%)
Aug 18, 2009 6.965 7.133 6.949 6.976 456,742 +0.11(+1.62%)
Aug 17, 2009 6.991 6.991 6.788 6.865 765,519 -0.41(-5.64%)
Aug 14, 2009 7.490 7.490 7.241 7.275 226,649 -0.20(-2.72%)
Aug 13, 2009 7.574 7.613 7.456 7.479 217,940 +0.12(+1.67%)
Aug 12, 2009 7.252 7.421 7.252 7.356 251,938 +0.13(+1.80%)
Aug 11, 2009 7.498 7.536 7.225 7.225 376,549 -0.21(-2.84%)
Aug 10, 2009 7.594 7.594 7.425 7.436 446,724 -0.21(-2.76%)
Aug 07, 2009 7.624 7.808 7.532 7.647 342,186 +0.08(+1.01%)
Aug 06, 2009 7.728 7.835 7.502 7.571 415,432 -0.28(-3.61%)
Aug 05, 2009 7.946 7.962 7.728 7.854 724,078 -0.15(-1.87%)
Aug 04, 2009 7.996 8.035 7.682 8.004 336,470 +0.00(+0.00%)
Aug 03, 2009 7.923 8.104 7.862 8.004 665,650 +0.23(+3.01%)
Jul 31, 2009 7.643 7.843 7.643 7.770 561,993 +0.12(+1.55%)
Jul 30, 2009 7.605 7.774 7.563 7.651 503,444 +0.24(+3.26%)
Jul 29, 2009 7.386 7.544 7.348 7.409 905,227 -0.40(-5.11%)
Jul 28, 2009 7.686 7.822 7.578 7.808 331,790 +0.05(+0.67%)
Jul 27, 2009 7.889 7.981 7.739 7.757 461,245 -0.16(-2.06%)
Jul 24, 2009 8.054 8.054 7.785 7.920 1,710 -0.06(-0.72%)
Jul 23, 2009 7.693 8.130 7.670 7.977 1,026,174 +0.52(+6.94%)
Jul 22, 2009 7.494 7.513 7.337 7.459 663,942 -0.17(-2.26%)
Jul 21, 2009 8.035 8.035 7.578 7.632 717,226 -0.28(-3.59%)
Jul 20, 2009 7.712 7.931 7.643 7.916 1,033,079 +0.39(+5.15%)
Jul 17, 2009 7.632 7.709 7.521 7.528 343,403 -0.01(-0.15%)
Jul 16, 2009 7.448 7.582 7.279 7.540 568,689 +0.03(+0.41%)
Jul 15, 2009 7.475 7.712 7.467 7.509 763,467 +0.23(+3.11%)
Jul 14, 2009 7.160 7.283 7.160 7.283 370,260 +0.19(+2.70%)
Jul 13, 2009 6.922 7.145 6.869 7.091 194,777 +0.09(+1.32%)
Jul 10, 2009 6.930 7.011 6.609 6.999 229,170 -0.08(-1.08%)
Jul 09, 2009 6.949 7.187 6.861 7.076 398,856 +0.19(+2.73%)
Jul 08, 2009 7.053 7.083 6.750 6.888 446,727 -0.21(-2.97%)
Jul 07, 2009 7.456 7.473 7.095 7.099 534,601 -0.36(-4.88%)
Jul 06, 2009 7.578 7.655 7.260 7.463 825,728 -0.45(-5.68%)
Jul 02, 2009 8.054 8.157 7.900 7.913 234,990 -0.23(-2.86%)
Jul 01, 2009 8.219 8.403 8.146 8.146 333,990 +0.00(+0.05%)
Jun 30, 2009 8.338 8.338 7.946 8.142 421,270 -0.15(-1.76%)
Jun 29, 2009 8.502 8.518 8.253 8.288 358,274 +0.00(+0.05%)
Jun 26, 2009 7.958 8.284 7.916 8.284 994,720 +0.15(+1.89%)
Jun 25, 2009 7.939 8.142 7.900 8.130 750,179 +0.31(+3.97%)
Jun 24, 2009 7.831 8.061 7.709 7.820 627,169 +0.06(+0.74%)
Jun 23, 2009 7.739 7.977 7.606 7.762 412,332 +0.12(+1.56%)
Jun 22, 2009 8.054 8.054 7.578 7.643 676,896 -0.59(-7.22%)
Jun 19, 2009 8.200 8.315 8.069 8.238 333,909 +0.29(+3.62%)
Jun 18, 2009 8.004 8.077 7.900 7.950 417,677 -0.21(-2.63%)
Jun 17, 2009 8.058 8.246 7.479 8.165 769,281 -0.11(-1.30%)
Jun 16, 2009 8.476 8.552 8.207 8.272 569,116 -0.12(-1.37%)
Jun 15, 2009 8.821 8.836 8.292 8.387 1,041,522 -0.68(-7.49%)
Jun 12, 2009 9.197 9.200 9.013 9.066 397,373 -0.24(-2.60%)
Jun 11, 2009 9.262 9.488 9.229 9.308 563,883 +0.16(+1.76%)
Jun 10, 2009 9.200 9.342 9.020 9.147 551,438 +0.23(+2.62%)
Jun 09, 2009 8.779 8.986 8.702 8.913 337,870 +0.28(+3.20%)
Jun 08, 2009 8.545 8.667 8.392 8.637 477,714 -0.24(-2.72%)
Jun 05, 2009 8.921 9.082 8.821 8.878 609,347 +0.19(+2.21%)
Jun 04, 2009 8.364 8.721 8.257 8.687 496,451 +0.54(+6.69%)
Jun 03, 2009 8.518 8.518 8.054 8.142 752,257 -0.49(-5.64%)
Jun 02, 2009 8.629 8.641 8.387 8.629 597,543 -0.00(-0.04%)
Jun 01, 2009 8.583 8.917 8.418 8.633 931,562 +0.43(+5.29%)
May 29, 2009 7.870 8.207 7.870 8.200 600,328 +0.52(+6.74%)
May 28, 2009 7.559 7.702 7.545 7.682 311,981 +0.23(+3.14%)
May 27, 2009 7.371 7.594 7.371 7.448 242,087 +0.13(+1.84%)
May 26, 2009 7.505 7.505 7.095 7.314 391,793 +0.07(+0.95%)
May 22, 2009 7.118 7.344 7.118 7.245 242,439 +0.07(+1.02%)
May 21, 2009 7.118 7.210 7.095 7.172 399,962 -0.12(-1.68%)
May 20, 2009 7.256 7.459 7.245 7.294 519,102 +0.03(+0.48%)
May 19, 2009 7.475 7.479 7.137 7.260 492,488 -0.10(-1.30%)
May 18, 2009 7.225 7.567 7.137 7.356 2,084,447 +1.22(+19.87%)
May 15, 2009 6.129 6.224 6.040 6.136 482,806 +0.07(+1.20%)
May 14, 2009 5.803 6.117 5.799 6.063 180,238 +0.23(+3.86%)
May 13, 2009 6.037 6.037 5.799 5.838 643,776 -0.26(-4.20%)
May 12, 2009 6.251 6.290 5.952 6.094 761,798 +0.07(+1.21%)
May 11, 2009 6.324 6.324 5.971 6.021 884,200 -0.35(-5.54%)
May 08, 2009 6.290 6.432 6.251 6.374 366,224 +0.08(+1.34%)
May 07, 2009 6.297 6.439 6.060 6.290 610,870 +0.04(+0.68%)
May 06, 2009 6.224 6.259 6.106 6.247 697,847 -0.04(-0.61%)
May 05, 2009 6.447 6.471 6.267 6.286 443,906 -0.23(-3.53%)
May 04, 2009 6.405 6.520 6.370 6.516 1,508,152 +0.67(+11.41%)
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.