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

Marten Transport L (NQ: MRTN )

17.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 4.703 4.753 4.620 4.626 333,802 -0.08(-1.75%)
Apr 29, 2010 4.512 4.709 4.470 4.709 373,593 +0.23(+5.10%)
Apr 28, 2010 4.573 4.573 4.476 4.480 230,445 -0.06(-1.31%)
Apr 27, 2010 4.675 4.720 4.540 4.540 375,529 -0.14(-3.07%)
Apr 26, 2010 4.713 4.739 4.652 4.684 218,355 -0.02(-0.41%)
Apr 23, 2010 4.664 4.726 4.626 4.703 300,378 -0.01(-0.13%)
Apr 22, 2010 4.622 4.732 4.573 4.709 497,022 +0.06(+1.18%)
Apr 21, 2010 4.535 4.775 4.451 4.654 1,568,342 +0.27(+6.08%)
Apr 20, 2010 4.459 4.506 4.336 4.387 888,160 -0.07(-1.57%)
Apr 19, 2010 4.457 4.499 4.393 4.457 259,912 -0.03(-0.61%)
Apr 16, 2010 4.501 4.510 4.404 4.485 350,946 -0.01(-0.28%)
Apr 15, 2010 4.315 4.529 4.315 4.497 798,694 +0.16(+3.76%)
Apr 14, 2010 4.180 4.334 4.180 4.334 1,809,433 +0.19(+4.49%)
Apr 13, 2010 4.173 4.175 4.108 4.148 215,960 -0.02(-0.46%)
Apr 12, 2010 4.165 4.205 4.098 4.167 183,594 +0.01(+0.25%)
Apr 09, 2010 4.201 4.201 4.137 4.156 158,052 -0.04(-1.01%)
Apr 08, 2010 4.084 4.218 4.082 4.199 312,601 +0.09(+2.22%)
Apr 07, 2010 4.144 4.144 4.067 4.108 332,791 -0.05(-1.22%)
Apr 06, 2010 4.199 4.199 4.144 4.158 461,817 -0.07(-1.65%)
Apr 05, 2010 4.146 4.228 4.125 4.228 274,364 +0.10(+2.31%)
Apr 01, 2010 4.177 4.133 4.133 4.133 260,705 -0.04(-0.96%)
Mar 31, 2010 4.089 4.203 4.089 4.173 322,812 +0.06(+1.44%)
Mar 30, 2010 4.080 4.118 4.067 4.114 159,115 +0.03(+0.67%)
Mar 29, 2010 4.150 4.150 4.027 4.086 339,460 -0.02(-0.52%)
Mar 26, 2010 4.118 4.146 4.103 4.108 336,499 +0.01(+0.36%)
Mar 25, 2010 4.133 4.207 4.091 4.093 810,926 -0.03(-0.72%)
Mar 24, 2010 4.182 4.199 4.118 4.122 176,136 -0.08(-1.82%)
Mar 23, 2010 4.169 4.239 4.156 4.199 526,091 +0.02(+0.51%)
Mar 22, 2010 4.171 4.189 4.135 4.177 379,983 -0.02(-0.50%)
Mar 19, 2010 4.192 4.203 4.104 4.199 945,563 +0.02(+0.46%)
Mar 18, 2010 4.146 4.203 4.106 4.180 388,748 +0.01(+0.25%)
Mar 17, 2010 4.233 4.273 4.148 4.169 587,768 -0.07(-1.55%)
Mar 16, 2010 4.275 4.313 4.201 4.235 609,791 -0.04(-0.94%)
Mar 15, 2010 4.266 4.309 4.249 4.275 381,678 +0.00(+0.00%)
Mar 12, 2010 4.237 4.275 4.228 4.275 757,397 +0.04(+1.05%)
Mar 11, 2010 4.197 4.241 4.101 4.230 183,145 +0.00(+0.10%)
Mar 10, 2010 4.264 4.345 4.197 4.226 427,524 -0.05(-1.19%)
Mar 09, 2010 4.141 4.309 4.125 4.277 571,970 +0.11(+2.69%)
Mar 08, 2010 4.152 4.167 4.042 4.165 251,217 +0.02(+0.56%)
Mar 05, 2010 4.076 4.153 4.076 4.141 391,625 +0.07(+1.77%)
Mar 04, 2010 4.091 4.116 4.057 4.070 386,769 -0.03(-0.62%)
Mar 03, 2010 4.114 4.150 3.989 4.095 287,375 +0.01(+0.21%)
Mar 02, 2010 4.036 4.103 4.027 4.086 480,902 +0.05(+1.26%)
Mar 01, 2010 3.998 4.103 3.983 4.036 776,184 +0.05(+1.17%)
Feb 26, 2010 3.906 4.038 3.898 3.989 808,055 +0.09(+2.28%)
Feb 25, 2010 3.822 3.906 3.798 3.900 397,188 +0.05(+1.21%)
Feb 24, 2010 3.786 3.868 3.758 3.854 485,101 +0.06(+1.62%)
Feb 23, 2010 3.813 3.824 3.754 3.792 280,348 -0.02(-0.56%)
Feb 22, 2010 3.731 3.866 3.731 3.813 264,271 +0.08(+2.16%)
Feb 19, 2010 3.686 3.733 3.678 3.733 288,811 +0.05(+1.32%)
Feb 18, 2010 3.712 3.718 3.657 3.684 331,417 -0.04(-1.02%)
Feb 17, 2010 3.688 3.727 3.678 3.722 141,536 +0.06(+1.50%)
Feb 16, 2010 3.688 3.688 3.619 3.667 439,303 +0.01(+0.35%)
Feb 12, 2010 3.616 3.655 3.655 3.655 2,087,061 +0.01(+0.17%)
Feb 11, 2010 3.644 3.665 3.591 3.648 347,272 -0.01(-0.40%)
Feb 10, 2010 3.642 3.674 3.585 3.663 250,957 +0.01(+0.17%)
Feb 09, 2010 3.644 3.676 3.593 3.657 719,264 +0.05(+1.35%)
Feb 08, 2010 3.608 3.646 3.568 3.608 432,487 -0.01(-0.35%)
Feb 05, 2010 3.597 3.631 3.568 3.621 448,281 +0.02(+0.59%)
Feb 04, 2010 3.638 3.648 3.595 3.599 699,210 -0.05(-1.39%)
Feb 03, 2010 3.669 3.688 3.646 3.650 509,051 -0.03(-0.75%)
Feb 02, 2010 3.720 3.752 3.657 3.678 493,493 -0.04(-1.03%)
Feb 01, 2010 3.731 3.756 3.652 3.716 629,174 -0.01(-0.34%)
Jan 29, 2010 3.754 3.782 3.671 3.729 998,058 -0.01(-0.28%)
Jan 28, 2010 3.775 3.775 3.674 3.739 1,155,823 -0.04(-1.06%)
Jan 27, 2010 3.599 3.870 3.599 3.779 1,784,000 +0.20(+5.68%)
Jan 26, 2010 3.602 3.655 3.555 3.576 203,647 -0.04(-1.05%)
Jan 25, 2010 3.646 3.671 3.608 3.614 275,488 -0.01(-0.41%)
Jan 22, 2010 3.701 3.731 3.619 3.629 254,093 -0.08(-2.28%)
Jan 21, 2010 3.763 3.769 3.623 3.714 409,109 -0.04(-1.07%)
Jan 20, 2010 3.788 3.813 3.676 3.754 306,867 -0.05(-1.28%)
Jan 19, 2010 3.792 3.826 3.771 3.803 178,625 +0.02(+0.50%)
Jan 15, 2010 3.864 3.784 3.784 3.784 434,037 -0.07(-1.76%)
Jan 14, 2010 3.824 3.855 3.805 3.851 193,318 +0.01(+0.17%)
Jan 13, 2010 3.822 3.873 3.782 3.845 197,999 +0.03(+0.89%)
Jan 12, 2010 3.794 3.813 3.733 3.811 373,682 +0.01(+0.33%)
Jan 11, 2010 3.792 3.875 3.777 3.798 408,632 +0.02(+0.45%)
Jan 08, 2010 3.629 3.794 3.619 3.782 1,434,272 +0.15(+4.20%)
Jan 07, 2010 3.608 3.652 3.608 3.629 383,813 +0.03(+0.82%)
Jan 06, 2010 3.722 3.752 3.595 3.599 1,924,659 -0.12(-3.13%)
Jan 05, 2010 3.769 3.769 3.610 3.716 903,524 -0.05(-1.40%)
Jan 04, 2010 3.832 3.868 3.754 3.769 431,066 -0.03(-0.84%)
Dec 31, 2009 3.801 3.801 3.801 3.801 674,906 -0.02(-0.55%)
Dec 30, 2009 3.803 3.830 3.754 3.822 270,675 -0.01(-0.17%)
Dec 29, 2009 3.841 3.864 3.802 3.828 235,777 -0.02(-0.44%)
Dec 28, 2009 3.849 3.849 3.741 3.845 257,664 -0.01(-0.38%)
Dec 24, 2009 3.837 3.890 3.818 3.860 54,653 +0.03(+0.66%)
Dec 23, 2009 3.832 3.855 3.773 3.834 173,005 +0.01(+0.28%)
Dec 22, 2009 3.809 3.843 3.701 3.824 369,214 +0.01(+0.22%)
Dec 21, 2009 3.790 3.854 3.737 3.815 476,840 +0.03(+0.84%)
Dec 18, 2009 3.735 3.790 3.705 3.784 776,675 +0.08(+2.23%)
Dec 17, 2009 3.703 3.714 3.642 3.701 344,112 -0.04(-0.96%)
Dec 16, 2009 3.788 3.839 3.718 3.737 252,005 -0.03(-0.90%)
Dec 15, 2009 3.820 3.877 3.767 3.771 399,271 -0.05(-1.33%)
Dec 14, 2009 3.779 3.830 3.703 3.822 235,919 +0.11(+2.97%)
Dec 11, 2009 3.712 3.758 3.688 3.712 99,752 +0.01(+0.17%)
Dec 10, 2009 3.777 3.777 3.674 3.705 313,904 -0.07(-1.85%)
Dec 09, 2009 3.824 3.824 3.727 3.775 305,091 -0.03(-0.89%)
Dec 08, 2009 3.671 3.854 3.640 3.809 1,006,451 +0.10(+2.74%)
Dec 07, 2009 3.712 3.724 3.631 3.707 621,423 -0.01(-0.40%)
Dec 04, 2009 3.568 3.729 3.523 3.722 1,261,933 +0.22(+6.29%)
Dec 03, 2009 3.602 3.602 3.502 3.502 626,860 -0.08(-2.13%)
Dec 02, 2009 3.623 3.646 3.551 3.578 645,246 -0.04(-1.00%)
Dec 01, 2009 3.602 3.625 3.547 3.614 753,410 +0.04(+1.25%)
Nov 30, 2009 3.589 3.608 3.525 3.570 580,367 -0.02(-0.53%)
Nov 27, 2009 3.547 3.616 3.547 3.589 752,593 -0.03(-0.70%)
Nov 25, 2009 3.659 3.663 3.614 3.614 182,900 -0.04(-1.10%)
Nov 24, 2009 3.699 3.737 3.635 3.655 281,420 -0.03(-0.86%)
Nov 23, 2009 3.847 3.894 3.661 3.686 647,140 -0.15(-3.81%)
Nov 20, 2009 3.686 3.837 3.686 3.832 606,967 +0.11(+2.96%)
Nov 19, 2009 3.720 3.729 3.625 3.722 385,452 -0.02(-0.57%)
Nov 18, 2009 3.771 3.794 3.650 3.743 673,210 -0.01(-0.28%)
Nov 17, 2009 3.769 3.794 3.729 3.754 237,383 -0.02(-0.50%)
Nov 16, 2009 3.655 3.807 3.655 3.773 230,899 +0.10(+2.83%)
Nov 13, 2009 3.631 3.678 3.599 3.669 299,060 +0.05(+1.40%)
Nov 12, 2009 3.756 3.779 3.616 3.619 891,273 -0.15(-4.10%)
Nov 11, 2009 3.697 3.801 3.669 3.773 332,017 +0.11(+3.01%)
Nov 10, 2009 3.722 3.735 3.646 3.663 230,030 -0.08(-2.04%)
Nov 09, 2009 3.727 3.769 3.695 3.739 252,223 +0.03(+0.86%)
Nov 06, 2009 3.646 3.712 3.619 3.707 322,972 +0.03(+0.86%)
Nov 05, 2009 3.631 3.703 3.623 3.676 616,894 +0.08(+2.12%)
Nov 04, 2009 3.712 3.744 3.580 3.599 777,502 -0.11(-2.86%)
Nov 03, 2009 3.640 3.733 3.629 3.705 380,847 +0.04(+0.98%)
Nov 02, 2009 3.718 3.750 3.648 3.669 460,707 -0.04(-1.20%)
Oct 30, 2009 3.752 3.782 3.705 3.714 776,439 -0.03(-0.68%)
Oct 29, 2009 3.822 3.822 3.714 3.739 924,678 -0.06(-1.56%)
Oct 28, 2009 3.822 3.854 3.775 3.798 704,665 -0.01(-0.33%)
Oct 27, 2009 3.902 3.940 3.790 3.811 908,927 -0.07(-1.80%)
Oct 26, 2009 3.898 3.949 3.837 3.881 844,549 +0.00(+0.11%)
Oct 23, 2009 3.875 3.896 3.824 3.877 1,120,013 +0.04(+1.16%)
Oct 22, 2009 3.820 3.849 3.790 3.832 1,461,439 +0.01(+0.39%)
Oct 21, 2009 3.743 3.854 3.642 3.818 3,289,268 -0.14(-3.53%)
Oct 20, 2009 3.906 3.970 3.881 3.957 684,753 +0.04(+0.92%)
Oct 19, 2009 3.906 3.987 3.877 3.921 1,472,301 +0.02(+0.54%)
Oct 16, 2009 3.892 3.918 3.826 3.900 655,462 +0.00(+0.00%)
Oct 15, 2009 3.883 3.917 3.875 3.900 556,426 +0.00(+0.11%)
Oct 14, 2009 3.824 3.906 3.824 3.896 459,205 +0.11(+2.79%)
Oct 13, 2009 3.841 3.841 3.716 3.790 576,489 -0.07(-1.70%)
Oct 12, 2009 3.923 3.930 3.830 3.856 653,639 -0.01(-0.33%)
Oct 09, 2009 3.820 3.892 3.788 3.868 383,988 +0.04(+1.05%)
Oct 08, 2009 3.824 3.875 3.803 3.828 717,086 +0.03(+0.72%)
Oct 07, 2009 3.784 3.807 3.727 3.801 570,638 +0.01(+0.39%)
Oct 06, 2009 3.758 3.826 3.718 3.786 1,301,936 +0.04(+1.07%)
Oct 05, 2009 3.688 3.756 3.674 3.746 935,753 +0.07(+1.84%)
Oct 02, 2009 3.703 3.716 3.627 3.678 1,572,668 +0.08(+2.18%)
Oct 01, 2009 3.606 3.652 3.594 3.599 619,657 -0.01(-0.35%)
Sep 30, 2009 3.553 3.661 3.532 3.612 644,500 +0.07(+2.03%)
Sep 29, 2009 3.534 3.597 3.494 3.540 757,836 -0.03(-0.77%)
Sep 28, 2009 3.631 3.652 3.545 3.568 501,829 -0.04(-1.12%)
Sep 25, 2009 3.635 3.635 3.549 3.608 667,571 -0.05(-1.33%)
Sep 24, 2009 3.691 3.712 3.606 3.657 462,431 -0.06(-1.54%)
Sep 23, 2009 3.714 3.750 3.676 3.714 654,985 +0.02(+0.57%)
Sep 22, 2009 3.769 3.769 3.693 3.693 463,130 -0.06(-1.69%)
Sep 21, 2009 3.674 3.756 3.646 3.756 552,653 +0.07(+1.90%)
Sep 18, 2009 3.756 3.775 3.686 3.686 555,869 -0.07(-1.80%)
Sep 17, 2009 3.722 3.769 3.676 3.754 335,478 +0.03(+0.74%)
Sep 16, 2009 3.737 3.737 3.680 3.727 273,008 +0.01(+0.28%)
Sep 15, 2009 3.714 3.739 3.697 3.716 226,851 -0.01(-0.40%)
Sep 14, 2009 3.718 3.752 3.680 3.731 377,385 +0.04(+1.09%)
Sep 11, 2009 3.659 3.767 3.631 3.691 1,022,698 +0.04(+1.16%)
Sep 10, 2009 3.633 3.671 3.599 3.648 823,980 +0.01(+0.41%)
Sep 09, 2009 3.650 3.674 3.608 3.633 576,896 -0.04(-0.98%)
Sep 08, 2009 3.652 3.697 3.530 3.669 924,933 +0.03(+0.87%)
Sep 04, 2009 3.536 3.642 3.508 3.638 545,077 +0.09(+2.44%)
Sep 03, 2009 3.542 3.551 3.490 3.551 367,849 +0.03(+0.96%)
Sep 02, 2009 3.570 3.583 3.487 3.517 1,380,148 -0.03(-0.78%)
Sep 01, 2009 3.544 3.610 3.496 3.544 1,066,229 -0.05(-1.30%)
Aug 31, 2009 3.595 3.619 3.551 3.591 689,684 -0.01(-0.41%)
Aug 28, 2009 3.627 3.627 3.576 3.606 507,842 -0.01(-0.23%)
Aug 27, 2009 3.619 3.647 3.455 3.614 701,883 +0.01(+0.35%)
Aug 26, 2009 3.684 3.710 3.561 3.602 1,311,382 -0.08(-2.13%)
Aug 25, 2009 3.710 3.731 3.616 3.680 562,727 -0.00(-0.06%)
Aug 24, 2009 3.678 3.739 3.655 3.682 549,644 -0.03(-0.91%)
Aug 21, 2009 3.737 3.748 3.693 3.716 529,520 +0.02(+0.52%)
Aug 20, 2009 3.678 3.729 3.678 3.697 409,293 +0.01(+0.29%)
Aug 19, 2009 3.674 3.737 3.648 3.686 1,155,591 -0.03(-0.80%)
Aug 18, 2009 3.712 3.765 3.680 3.716 395,394 +0.00(+0.11%)
Aug 17, 2009 3.682 3.750 3.652 3.712 1,435,311 -0.03(-0.74%)
Aug 14, 2009 3.741 3.811 3.676 3.739 824,627 -0.02(-0.51%)
Aug 13, 2009 3.769 3.788 3.714 3.758 297,841 +0.02(+0.51%)
Aug 12, 2009 3.718 3.798 3.688 3.739 473,336 +0.00(+0.06%)
Aug 11, 2009 3.714 3.756 3.682 3.737 332,904 -0.00(-0.11%)
Aug 10, 2009 3.674 3.756 3.674 3.741 483,212 +0.04(+0.97%)
Aug 07, 2009 3.686 3.813 3.655 3.705 837,880 +0.04(+1.21%)
Aug 06, 2009 3.691 3.760 3.646 3.661 584,278 -0.03(-0.69%)
Aug 05, 2009 3.773 3.796 3.680 3.686 423,826 -0.10(-2.74%)
Aug 04, 2009 3.629 3.798 3.600 3.790 1,504,153 +0.11(+2.93%)
Aug 03, 2009 3.773 3.773 3.627 3.682 1,604,874 -0.06(-1.47%)
Jul 31, 2009 3.661 3.771 3.612 3.737 511,974 +0.05(+1.44%)
Jul 30, 2009 3.743 3.798 3.663 3.684 1,172,924 -0.01(-0.17%)
Jul 29, 2009 3.718 3.796 3.680 3.691 987,469 -0.07(-1.75%)
Jul 28, 2009 3.693 3.811 3.646 3.756 928,234 +0.03(+0.80%)
Jul 27, 2009 3.758 3.813 3.638 3.727 814,128 +0.04(+1.03%)
Jul 24, 2009 3.610 3.735 3.589 3.688 1,062,337 +0.03(+0.93%)
Jul 23, 2009 3.644 3.737 3.574 3.655 1,348,306 -0.01(-0.29%)
Jul 22, 2009 4.031 4.057 3.635 3.665 1,088,039 -0.43(-10.59%)
Jul 21, 2009 4.283 4.283 4.070 4.099 867,653 -0.18(-4.25%)
Jul 20, 2009 4.285 4.317 4.207 4.281 428,312 +0.03(+0.60%)
Jul 17, 2009 4.321 4.326 4.201 4.256 532,307 -0.05(-1.23%)
Jul 16, 2009 4.209 4.355 4.190 4.309 817,902 +0.09(+2.21%)
Jul 15, 2009 4.413 4.413 4.205 4.216 1,081,219 -0.16(-3.58%)
Jul 14, 2009 4.315 4.438 4.315 4.372 567,738 +0.01(+0.24%)
Jul 13, 2009 4.305 4.377 4.249 4.362 633,018 +0.07(+1.58%)
Jul 10, 2009 4.101 4.315 4.101 4.294 425,068 +0.19(+4.64%)
Jul 09, 2009 4.277 4.277 4.101 4.103 382,316 -0.15(-3.58%)
Jul 08, 2009 4.245 4.321 4.141 4.256 611,808 +0.04(+0.95%)
Jul 07, 2009 4.279 4.309 4.203 4.216 469,808 -0.07(-1.73%)
Jul 06, 2009 4.247 4.436 4.165 4.290 620,502 +0.04(+0.95%)
Jul 02, 2009 4.413 4.413 4.230 4.249 684,182 -0.22(-4.88%)
Jul 01, 2009 4.438 4.548 4.438 4.468 396,362 +0.07(+1.64%)
Jun 30, 2009 4.468 4.542 4.341 4.396 483,575 -0.08(-1.84%)
Jun 29, 2009 4.438 4.531 4.383 4.478 443,034 +0.04(+0.91%)
Jun 26, 2009 4.434 4.493 4.362 4.438 3,269,474 -0.03(-0.71%)
Jun 25, 2009 4.404 4.496 4.228 4.470 440,025 +0.21(+4.82%)
Jun 24, 2009 4.307 4.459 4.245 4.264 654,082 -0.02(-0.49%)
Jun 23, 2009 4.385 4.393 4.254 4.285 515,450 -0.10(-2.27%)
Jun 22, 2009 4.516 4.516 4.351 4.385 533,572 -0.18(-3.85%)
Jun 19, 2009 4.616 4.700 4.552 4.561 609,337 +0.02(+0.37%)
Jun 18, 2009 4.402 4.652 4.389 4.544 505,362 +0.11(+2.43%)
Jun 17, 2009 4.360 4.489 4.279 4.436 480,383 +0.08(+1.90%)
Jun 16, 2009 4.504 4.597 4.307 4.353 968,337 -0.15(-3.43%)
Jun 15, 2009 4.451 4.512 4.406 4.508 598,569 -0.00(-0.09%)
Jun 12, 2009 4.548 4.558 4.478 4.512 663,887 -0.06(-1.39%)
Jun 11, 2009 4.607 4.698 4.573 4.576 332,154 -0.03(-0.60%)
Jun 10, 2009 4.703 4.703 4.584 4.603 556,105 -0.09(-1.85%)
Jun 09, 2009 4.662 4.730 4.645 4.690 323,175 +0.07(+1.56%)
Jun 08, 2009 4.658 4.758 4.584 4.618 555,827 -0.12(-2.63%)
Jun 05, 2009 4.764 4.768 4.684 4.743 352,094 +0.03(+0.67%)
Jun 04, 2009 4.717 4.751 4.662 4.711 525,411 -0.00(-0.09%)
Jun 03, 2009 4.542 4.722 4.527 4.715 836,680 +0.09(+1.88%)
Jun 02, 2009 4.662 4.724 4.595 4.628 1,187,400 -0.06(-1.35%)
Jun 01, 2009 4.576 4.743 4.463 4.692 553,749 +0.18(+3.89%)
May 29, 2009 4.393 4.531 4.374 4.516 891,655 +0.15(+3.34%)
May 28, 2009 4.436 4.470 4.290 4.370 1,111,064 -0.05(-1.05%)
May 27, 2009 4.324 4.474 4.298 4.417 836,591 +0.07(+1.51%)
May 26, 2009 4.103 4.364 4.050 4.351 1,269,537 +0.22(+5.33%)
May 22, 2009 4.247 4.311 4.127 4.131 590,262 -0.11(-2.50%)
May 21, 2009 4.266 4.336 4.154 4.237 800,847 -0.06(-1.33%)
May 20, 2009 4.368 4.429 4.277 4.294 896,189 -0.03(-0.69%)
May 19, 2009 4.288 4.391 4.288 4.324 1,092,210 +0.06(+1.44%)
May 18, 2009 4.188 4.271 4.137 4.262 1,549,880 +0.14(+3.28%)
May 15, 2009 4.027 4.271 3.959 4.127 1,160,513 +0.09(+2.31%)
May 14, 2009 3.811 4.074 3.811 4.034 965,673 +0.12(+3.14%)
May 13, 2009 4.046 4.063 3.885 3.911 856,757 -0.18(-4.35%)
May 12, 2009 4.169 4.228 4.023 4.089 514,581 -0.05(-1.13%)
May 11, 2009 4.190 4.237 4.097 4.135 673,834 -0.14(-3.36%)
May 08, 2009 4.368 4.417 4.252 4.279 793,739 -0.04(-1.03%)
May 07, 2009 4.341 4.404 4.243 4.324 715,447 +0.03(+0.69%)
May 06, 2009 4.281 4.343 4.213 4.294 897,757 +0.07(+1.55%)
May 05, 2009 4.330 4.349 4.156 4.228 654,432 -0.11(-2.59%)
May 04, 2009 4.336 4.364 4.273 4.341 566,746 +0.08(+1.99%)
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.