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

Mead Johnson Nutrition (NY: )

N/A UNCHANGED
Last Price Updated: 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, 2013 79.48 82.41 79.48 81.09 1,876,485 +1.54(+1.94%)
Apr 29, 2013 80.41 81.29 79.17 79.55 1,277,028 -0.42(-0.53%)
Apr 26, 2013 79.45 80.24 79.63 79.97 958,897 +0.22(+0.28%)
Apr 25, 2013 77.75 80.25 77.19 79.75 2,851,955 -1.24(-1.53%)
Apr 24, 2013 81.14 81.72 79.64 80.99 1,957,687 +0.13(+0.16%)
Apr 23, 2013 81.10 82.21 79.87 80.86 2,663,417 -0.86(-1.05%)
Apr 22, 2013 81.00 81.97 80.94 81.72 1,113,522 +0.59(+0.73%)
Apr 19, 2013 80.66 81.25 80.21 81.13 1,485,999 +0.47(+0.58%)
Apr 18, 2013 80.17 81.42 80.17 80.66 1,887,621 +0.46(+0.57%)
Apr 17, 2013 80.33 81.08 79.99 80.20 2,746,654 -0.56(-0.69%)
Apr 16, 2013 78.90 81.66 78.55 80.76 3,681,365 +2.99(+3.84%)
Apr 15, 2013 77.29 78.14 76.85 77.77 1,656,332 +0.26(+0.34%)
Apr 12, 2013 77.26 77.95 76.89 77.51 727,835 -0.06(-0.08%)
Apr 11, 2013 77.17 78.35 77.02 77.57 778,997 +0.50(+0.65%)
Apr 10, 2013 75.83 77.17 75.79 77.07 761,764 +1.34(+1.77%)
Apr 09, 2013 76.50 76.59 75.50 75.73 1,013,039 -0.91(-1.19%)
Apr 08, 2013 75.75 76.64 75.62 76.64 659,825 +0.88(+1.16%)
Apr 05, 2013 74.83 75.88 74.44 75.76 885,370 +0.26(+0.34%)
Apr 04, 2013 75.99 76.51 75.36 75.50 1,442,277 -0.30(-0.40%)
Apr 03, 2013 76.98 76.98 75.41 75.80 2,292,120 -1.00(-1.30%)
Apr 02, 2013 77.08 78.02 76.66 76.80 1,466,817 -0.14(-0.18%)
Apr 01, 2013 77.26 77.70 76.78 76.94 884,214 -0.51(-0.66%)
Mar 28, 2013 77.20 77.60 76.78 77.45 893,398 +0.32(+0.41%)
Mar 27, 2013 76.62 77.40 76.51 77.13 920,508 +0.23(+0.30%)
Mar 26, 2013 77.14 77.29 76.48 76.90 1,388,141 -0.10(-0.13%)
Mar 25, 2013 76.24 77.25 76.11 77.00 1,884,531 +1.19(+1.57%)
Mar 22, 2013 75.57 76.44 75.33 75.81 1,412,485 +0.09(+0.12%)
Mar 21, 2013 74.56 76.43 74.26 75.72 2,207,424 +1.20(+1.61%)
Mar 20, 2013 73.84 74.61 73.63 74.52 1,363,042 +1.03(+1.40%)
Mar 19, 2013 74.44 74.57 73.14 73.49 1,681,351 -0.81(-1.09%)
Mar 18, 2013 72.93 74.75 72.68 74.30 2,186,494 +0.95(+1.30%)
Mar 15, 2013 72.61 74.04 72.50 73.35 2,950,395 +0.65(+0.89%)
Mar 14, 2013 70.74 73.18 70.58 72.70 4,270,367 +2.20(+3.12%)
Mar 13, 2013 71.70 71.70 70.01 70.50 3,279,467 -1.20(-1.67%)
Mar 12, 2013 72.75 72.86 71.47 71.70 1,836,807 -1.02(-1.40%)
Mar 11, 2013 74.25 74.57 72.59 72.72 1,843,592 -2.21(-2.95%)
Mar 08, 2013 75.03 75.34 74.79 74.93 1,136,166 +0.20(+0.27%)
Mar 07, 2013 75.64 75.90 74.35 74.73 878,946 -0.86(-1.14%)
Mar 06, 2013 75.79 75.89 75.31 75.59 866,128 +0.14(+0.19%)
Mar 05, 2013 75.53 75.76 75.05 75.45 1,028,179 +0.24(+0.32%)
Mar 04, 2013 75.01 75.47 74.67 75.21 1,751,154 -0.06(-0.08%)
Mar 01, 2013 74.74 75.44 74.24 75.27 1,857,890 +0.36(+0.48%)
Feb 28, 2013 75.29 75.49 74.82 74.91 1,939,457 +0.26(+0.35%)
Feb 27, 2013 74.62 74.98 74.24 74.65 1,875,740 +0.23(+0.31%)
Feb 26, 2013 75.64 75.99 74.27 74.42 2,927,432 -4.54(-5.75%)
Feb 22, 2013 78.42 79.09 78.15 78.96 1,361,438 +0.89(+1.14%)
Feb 21, 2013 78.83 79.27 77.79 78.07 2,253,153 -0.98(-1.24%)
Feb 20, 2013 80.49 81.04 79.04 79.05 1,779,897 -1.35(-1.68%)
Feb 19, 2013 79.18 80.43 78.79 80.40 2,283,147 +1.45(+1.84%)
Feb 15, 2013 78.79 79.12 78.05 78.95 1,776,526 +0.55(+0.70%)
Feb 14, 2013 77.80 78.63 77.80 78.40 1,505,996 +0.56(+0.72%)
Feb 13, 2013 77.86 78.17 77.38 77.84 1,463,739 +0.19(+0.24%)
Feb 12, 2013 77.26 77.73 76.56 77.65 909,841 +0.32(+0.41%)
Feb 11, 2013 77.34 77.66 76.92 77.33 947,206 -0.18(-0.23%)
Feb 08, 2013 76.85 77.81 76.57 77.51 1,095,719 +0.66(+0.86%)
Feb 07, 2013 77.35 77.96 76.08 76.85 1,054,611 -0.35(-0.45%)
Feb 06, 2013 75.77 77.21 74.94 77.20 1,646,805 +2.14(+2.85%)
Feb 04, 2013 75.12 75.66 74.32 75.06 2,643,491 +0.01(+0.01%)
Feb 01, 2013 75.39 76.11 74.32 75.05 3,302,760 -0.95(-1.25%)
Jan 31, 2013 74.01 77.22 73.58 76.00 7,469,542 +7.85(+11.52%)
Jan 30, 2013 68.56 68.79 68.09 68.15 2,164,024 -0.56(-0.82%)
Jan 29, 2013 68.50 69.05 68.30 68.71 1,293,088 +0.18(+0.26%)
Jan 28, 2013 70.17 70.38 68.41 68.53 1,333,174 -1.50(-2.14%)
Jan 25, 2013 69.63 70.49 69.45 70.03 1,574,014 +0.49(+0.70%)
Jan 24, 2013 68.36 69.68 68.36 69.54 1,567,893 +1.04(+1.52%)
Jan 23, 2013 67.78 68.65 67.78 68.50 1,643,565 +0.72(+1.06%)
Jan 22, 2013 66.77 67.86 65.38 67.78 1,905,798 +0.98(+1.47%)
Jan 18, 2013 66.69 67.30 66.61 66.80 1,772,336 +0.28(+0.42%)
Jan 17, 2013 66.34 66.96 65.55 66.52 2,527,974 -0.44(-0.66%)
Jan 16, 2013 68.38 68.38 65.78 66.96 2,401,105 -2.28(-3.29%)
Jan 15, 2013 69.44 69.58 69.09 69.24 1,201,550 -0.25(-0.36%)
Jan 14, 2013 69.32 69.81 68.73 69.49 1,365,637 +0.33(+0.48%)
Jan 11, 2013 68.32 69.40 67.70 69.16 3,345,371 +0.97(+1.42%)
Jan 10, 2013 68.57 69.10 68.00 68.19 1,775,024 -0.05(-0.07%)
Jan 09, 2013 69.24 69.35 68.02 68.24 1,121,833 -0.87(-1.26%)
Jan 08, 2013 69.82 70.06 68.87 69.11 1,107,875 -0.63(-0.90%)
Jan 07, 2013 69.97 69.97 69.30 69.74 1,728,646 -0.25(-0.36%)
Jan 04, 2013 70.15 70.37 69.67 69.99 2,060,260 +0.04(+0.06%)
Jan 03, 2013 68.70 70.30 68.09 69.95 2,824,815 +1.14(+1.66%)
Jan 02, 2013 67.63 68.83 65.89 68.81 1,953,259 +2.92(+4.43%)
Dec 31, 2012 65.00 65.89 64.50 65.89 818,002 +0.78(+1.20%)
Dec 28, 2012 65.36 66.07 65.04 65.11 691,334 -0.46(-0.70%)
Dec 27, 2012 65.79 65.81 65.09 65.57 970,769 -0.09(-0.14%)
Dec 26, 2012 66.06 66.43 65.57 65.66 909,240 -0.47(-0.71%)
Dec 24, 2012 65.56 66.85 65.47 66.13 365,938 +0.40(+0.61%)
Dec 21, 2012 65.85 66.51 65.29 65.73 1,734,690 -0.54(-0.81%)
Dec 20, 2012 65.99 66.27 65.57 66.27 1,383,916 +0.44(+0.67%)
Dec 19, 2012 66.45 66.68 65.79 65.83 1,739,982 -0.37(-0.56%)
Dec 18, 2012 66.14 66.48 65.98 66.20 2,298,049 +0.20(+0.30%)
Dec 17, 2012 65.61 66.06 65.43 66.00 1,653,372 +0.14(+0.21%)
Dec 14, 2012 65.38 66.61 65.38 65.86 3,427,812 +0.23(+0.35%)
Dec 13, 2012 65.74 66.16 65.48 65.63 1,305,802 -0.41(-0.62%)
Dec 12, 2012 66.63 66.68 65.86 66.04 1,472,856 -0.50(-0.75%)
Dec 11, 2012 66.74 66.77 66.38 66.54 1,484,149 +0.07(+0.11%)
Dec 10, 2012 66.73 66.92 66.22 66.47 1,678,736 -0.35(-0.52%)
Dec 07, 2012 67.10 67.10 66.65 66.82 1,440,105 -0.01(-0.01%)
Dec 06, 2012 67.61 67.62 66.60 66.83 1,171,158 -0.74(-1.10%)
Dec 05, 2012 68.08 68.23 67.55 67.57 1,152,483 -0.04(-0.06%)
Dec 04, 2012 68.07 68.33 67.59 67.61 2,130,925 -0.58(-0.85%)
Nov 30, 2012 68.21 68.61 67.78 68.19 2,110,391 -0.18(-0.26%)
Nov 29, 2012 68.39 69.00 68.05 68.37 1,947,658 +0.03(+0.04%)
Nov 28, 2012 67.28 68.39 66.97 68.34 1,427,020 +1.13(+1.68%)
Nov 27, 2012 66.98 67.51 66.98 67.21 2,117,502 -0.12(-0.18%)
Nov 26, 2012 66.86 67.36 66.85 67.33 1,646,901 -0.07(-0.10%)
Nov 23, 2012 66.56 67.49 66.48 67.40 620,477 +1.28(+1.94%)
Nov 21, 2012 66.29 66.77 65.80 66.12 1,743,850 +0.00(+0.00%)
Nov 20, 2012 66.88 67.36 65.52 66.12 1,967,767 -0.70(-1.05%)
Nov 19, 2012 66.40 67.53 66.40 66.82 1,450,783 +0.85(+1.29%)
Nov 16, 2012 66.55 66.81 65.36 65.97 2,377,967 -0.70(-1.05%)
Nov 15, 2012 66.86 67.32 66.11 66.67 2,384,031 +0.03(+0.05%)
Nov 14, 2012 67.70 67.75 66.53 66.64 2,014,173 -1.06(-1.57%)
Nov 13, 2012 65.52 68.04 65.41 67.70 3,375,793 +1.85(+2.81%)
Nov 12, 2012 65.80 66.04 65.57 65.85 1,013,305 +0.15(+0.23%)
Nov 09, 2012 65.59 66.04 65.30 65.70 1,271,524 +0.19(+0.29%)
Nov 08, 2012 66.16 66.37 65.51 65.51 1,949,999 -0.73(-1.10%)
Nov 07, 2012 66.06 66.57 65.34 66.24 2,248,269 -0.03(-0.05%)
Nov 06, 2012 65.64 66.52 65.36 66.27 2,252,657 +0.65(+0.99%)
Nov 05, 2012 65.05 65.83 65.03 65.62 3,115,172 +0.65(+1.00%)
Nov 02, 2012 63.81 66.56 63.81 64.97 4,497,534 +1.25(+1.96%)
Nov 01, 2012 62.02 64.36 61.99 63.72 6,663,053 +2.06(+3.34%)
Oct 31, 2012 62.54 63.17 61.27 61.66 4,668,308 -0.34(-0.55%)
Oct 26, 2012 63.69 62.00 62.00 62.00 5,859,300 -1.53(-2.41%)
Oct 25, 2012 65.58 65.98 62.51 63.53 11,838,389 -5.98(-8.60%)
Oct 24, 2012 70.15 70.45 69.17 69.51 1,639,847 -0.48(-0.69%)
Oct 23, 2012 69.35 70.10 69.15 69.99 1,396,686 -0.23(-0.33%)
Oct 19, 2012 71.42 71.42 69.83 70.22 1,908,910 -1.22(-1.71%)
Oct 18, 2012 71.63 72.00 71.34 71.44 1,193,336 -0.33(-0.46%)
Oct 17, 2012 71.52 72.33 71.29 71.77 1,541,271 +0.40(+0.56%)
Oct 16, 2012 70.99 71.65 70.82 71.37 2,070,688 +0.60(+0.85%)
Oct 15, 2012 70.63 71.09 70.35 70.77 1,241,105 +0.16(+0.23%)
Oct 12, 2012 71.19 71.19 70.08 70.61 1,031,821 -0.40(-0.56%)
Oct 11, 2012 71.45 71.63 70.88 71.01 1,652,621 -0.06(-0.08%)
Oct 10, 2012 71.52 72.10 70.97 71.07 1,142,218 -0.63(-0.88%)
Oct 09, 2012 72.31 72.34 71.63 71.70 1,155,902 -0.46(-0.64%)
Oct 08, 2012 72.56 72.77 71.60 72.16 1,148,880 -0.44(-0.61%)
Oct 05, 2012 73.01 73.08 72.19 72.60 1,790,000 -0.05(-0.07%)
Oct 04, 2012 72.88 73.36 72.45 72.65 991,139 +0.04(+0.06%)
Oct 03, 2012 72.85 73.30 72.45 72.61 1,745,946 +0.16(+0.22%)
Oct 02, 2012 73.25 73.99 72.12 72.45 1,612,128 -0.51(-0.70%)
Oct 01, 2012 73.26 74.25 72.70 72.96 2,231,215 -0.32(-0.44%)
Sep 28, 2012 74.06 74.06 72.84 73.28 1,783,779 -1.08(-1.45%)
Sep 27, 2012 73.57 74.79 73.37 74.36 938,035 +0.99(+1.35%)
Sep 26, 2012 73.83 74.27 73.31 73.37 1,669,538 -0.27(-0.37%)
Sep 25, 2012 75.13 76.23 73.47 73.64 3,193,427 -1.13(-1.51%)
Sep 24, 2012 76.77 76.86 74.71 74.77 2,025,727 -2.80(-3.61%)
Sep 21, 2012 76.93 78.15 76.32 77.57 2,626,705 +1.04(+1.36%)
Sep 20, 2012 77.11 77.22 76.04 76.53 1,392,763 -0.52(-0.67%)
Sep 19, 2012 76.00 77.44 75.95 77.05 1,383,329 +1.33(+1.76%)
Sep 18, 2012 74.11 76.19 74.11 75.72 2,361,065 +1.70(+2.30%)
Sep 17, 2012 75.08 75.61 73.80 74.02 1,448,913 -1.14(-1.52%)
Sep 14, 2012 75.51 76.11 74.40 75.16 1,336,942 -0.38(-0.50%)
Sep 13, 2012 74.69 75.73 74.43 75.54 1,257,847 +0.98(+1.31%)
Sep 12, 2012 74.76 75.17 74.50 74.56 1,080,946 -0.15(-0.20%)
Sep 11, 2012 75.86 75.86 74.51 74.71 1,824,430 -1.07(-1.41%)
Sep 10, 2012 76.01 76.54 75.69 75.78 1,157,416 -0.20(-0.26%)
Sep 07, 2012 75.72 76.85 75.57 75.98 1,982,101 +0.28(+0.37%)
Sep 06, 2012 76.06 76.18 74.84 75.70 3,050,173 -0.25(-0.33%)
Sep 05, 2012 73.59 76.72 73.57 75.95 3,613,996 +2.36(+3.21%)
Sep 04, 2012 73.50 74.00 72.42 73.59 1,281,688 +0.26(+0.35%)
Aug 31, 2012 72.53 73.42 72.19 73.33 1,223,728 +1.02(+1.41%)
Aug 30, 2012 72.14 72.46 71.66 72.31 790,381 -0.13(-0.18%)
Aug 29, 2012 73.51 73.52 72.31 72.44 936,105 -0.49(-0.67%)
Aug 27, 2012 72.97 73.23 72.19 72.93 994,419 +0.12(+0.16%)
Aug 24, 2012 71.84 72.99 71.80 72.81 1,102,564 +0.65(+0.90%)
Aug 23, 2012 71.45 72.35 70.98 72.16 1,530,594 +0.45(+0.63%)
Aug 22, 2012 70.79 71.85 69.76 71.71 2,555,015 +0.78(+1.10%)
Aug 21, 2012 72.39 72.49 70.59 70.93 1,943,015 -1.42(-1.96%)
Aug 20, 2012 72.81 73.01 71.80 72.35 1,352,414 -0.58(-0.80%)
Aug 17, 2012 73.31 73.31 72.49 72.93 1,644,076 -0.15(-0.21%)
Aug 16, 2012 73.13 73.16 72.15 73.08 1,987,368 +0.16(+0.22%)
Aug 15, 2012 72.83 73.03 72.36 72.92 1,627,234 -0.08(-0.11%)
Aug 14, 2012 73.24 73.35 72.51 73.00 1,048,728 +0.04(+0.05%)
Aug 13, 2012 73.12 73.44 72.68 72.96 1,565,782 -0.04(-0.05%)
Aug 10, 2012 73.22 73.46 72.44 73.00 1,371,547 -0.21(-0.29%)
Aug 09, 2012 73.20 74.32 73.02 73.21 1,065,281 -0.01(-0.01%)
Aug 08, 2012 73.96 74.13 72.85 73.22 1,885,214 +0.20(+0.27%)
Aug 07, 2012 73.02 73.34 72.51 73.02 2,067,372 +0.33(+0.45%)
Aug 06, 2012 73.74 74.03 72.66 72.69 1,429,732 -1.15(-1.56%)
Aug 03, 2012 73.18 74.79 73.01 73.84 1,208,425 +1.76(+2.44%)
Aug 02, 2012 71.92 72.50 71.48 72.08 1,201,229 -0.23(-0.32%)
Aug 01, 2012 73.26 73.50 72.17 72.31 1,523,793 -0.65(-0.89%)
Jul 31, 2012 72.36 73.15 71.97 72.96 2,146,540 +0.36(+0.50%)
Jul 30, 2012 72.18 72.86 71.60 72.60 1,778,304 +0.58(+0.81%)
Jul 27, 2012 71.83 74.24 70.92 72.02 3,381,697 +1.33(+1.88%)
Jul 26, 2012 72.66 74.83 68.09 70.69 6,220,453 -2.29(-3.14%)
Jul 25, 2012 73.18 73.59 72.32 72.98 1,942,336 -0.13(-0.18%)
Jul 24, 2012 73.21 73.62 72.64 73.11 1,944,281 +0.17(+0.23%)
Jul 23, 2012 73.34 73.47 72.23 72.94 1,184,308 -1.14(-1.54%)
Jul 20, 2012 74.30 74.69 73.04 74.08 2,157,303 -0.85(-1.13%)
Jul 19, 2012 73.01 75.13 72.37 74.93 3,553,837 +1.92(+2.63%)
Jul 18, 2012 73.58 74.61 71.89 73.01 3,049,523 -0.58(-0.79%)
Jul 17, 2012 73.15 74.13 73.01 73.59 2,606,264 +0.59(+0.81%)
Jul 16, 2012 75.47 75.47 71.46 73.00 7,269,986 -4.02(-5.22%)
Jul 13, 2012 77.53 77.70 76.96 77.02 1,996,547 -0.52(-0.67%)
Jul 12, 2012 77.69 79.73 76.69 77.54 2,274,448 -0.74(-0.95%)
Jul 11, 2012 79.85 80.73 76.45 78.28 7,861,200 +2.99(+3.97%)
Jul 10, 2012 79.43 79.65 72.40 75.29 10,316,528 -3.41(-4.33%)
Jul 09, 2012 79.99 80.11 78.45 78.70 1,258,302 -1.32(-1.65%)
Jul 06, 2012 80.34 81.00 79.79 80.02 1,328,853 -0.38(-0.47%)
Jul 05, 2012 81.75 81.86 80.02 80.40 1,596,295 -1.33(-1.63%)
Jul 03, 2012 80.96 82.30 80.80 81.73 1,588,014 +0.90(+1.11%)
Jul 02, 2012 80.30 81.00 78.83 80.83 3,033,529 +0.32(+0.40%)
Jun 29, 2012 84.74 84.74 79.08 80.51 7,185,793 -5.14(-6.00%)
Jun 28, 2012 86.13 86.32 84.61 85.65 1,349,628 -0.96(-1.11%)
Jun 27, 2012 86.73 87.36 86.26 86.61 1,604,395 +0.21(+0.24%)
Jun 26, 2012 87.11 87.52 86.32 86.40 1,603,836 -0.60(-0.69%)
Jun 25, 2012 87.68 87.68 85.96 87.00 1,660,506 -1.64(-1.85%)
Jun 22, 2012 86.07 88.72 85.94 88.64 5,245,986 +2.77(+3.23%)
Jun 21, 2012 85.42 86.86 85.38 85.87 1,461,133 +0.21(+0.25%)
Jun 20, 2012 86.20 86.50 84.75 85.66 1,806,999 -0.68(-0.79%)
Jun 19, 2012 87.10 87.82 86.04 86.34 1,472,979 -0.43(-0.50%)
Jun 18, 2012 84.58 87.13 84.58 86.77 1,954,794 +1.45(+1.70%)
Jun 15, 2012 85.67 86.10 84.68 85.32 1,779,852 -0.40(-0.47%)
Jun 14, 2012 82.56 86.21 82.50 85.72 1,994,983 +3.55(+4.32%)
Jun 13, 2012 81.77 83.26 81.33 82.17 1,066,965 +0.59(+0.72%)
Jun 12, 2012 81.25 81.97 80.99 81.58 975,255 +0.45(+0.55%)
Jun 11, 2012 81.82 82.12 81.03 81.13 754,619 -0.32(-0.39%)
Jun 08, 2012 80.63 81.45 80.02 81.45 1,363,602 +0.33(+0.41%)
Jun 07, 2012 81.88 82.16 80.95 81.12 1,070,981 -0.32(-0.39%)
Jun 06, 2012 80.00 81.45 79.79 81.44 1,109,390 +2.04(+2.57%)
Jun 05, 2012 79.57 79.72 78.99 79.40 1,143,825 +0.38(+0.48%)
Jun 04, 2012 78.24 79.13 77.75 79.02 1,560,735 +0.87(+1.11%)
Jun 01, 2012 80.25 80.25 77.72 78.15 2,597,349 -2.59(-3.21%)
May 31, 2012 81.53 82.45 80.54 80.74 1,342,615 -0.91(-1.11%)
May 30, 2012 83.01 83.54 81.63 81.65 1,287,119 -1.81(-2.17%)
May 29, 2012 83.29 83.65 82.92 83.46 1,059,944 +0.44(+0.53%)
May 25, 2012 82.19 83.28 82.10 83.02 1,244,268 +0.83(+1.01%)
May 24, 2012 81.40 82.24 81.33 82.19 1,060,706 +0.90(+1.11%)
May 23, 2012 81.41 81.72 80.43 81.29 1,339,631 -0.83(-1.01%)
May 22, 2012 82.89 82.89 81.67 82.12 962,847 -0.01(-0.01%)
May 21, 2012 80.93 82.17 80.56 82.13 912,564 +1.13(+1.40%)
May 18, 2012 83.01 83.16 80.83 81.00 1,410,510 -1.53(-1.85%)
May 17, 2012 84.38 84.56 82.51 82.53 1,040,228 -1.73(-2.05%)
May 16, 2012 83.44 84.75 83.38 84.26 1,274,341 +1.00(+1.20%)
May 15, 2012 82.63 84.21 82.29 83.26 1,634,692 +0.64(+0.77%)
May 14, 2012 82.82 83.08 82.14 82.62 1,454,150 -0.60(-0.72%)
May 11, 2012 82.95 84.09 82.73 83.22 1,336,341 +0.22(+0.27%)
May 10, 2012 83.16 83.64 82.76 83.00 1,317,333 +0.23(+0.28%)
May 09, 2012 82.67 83.32 82.55 82.77 2,122,519 -0.64(-0.77%)
May 08, 2012 83.69 84.04 83.14 83.41 1,714,012 -0.60(-0.71%)
May 07, 2012 84.44 84.92 83.92 84.01 947,302 -0.35(-0.41%)
May 04, 2012 84.76 85.40 84.33 84.36 822,727 -0.45(-0.53%)
May 03, 2012 85.64 85.89 84.64 84.81 944,198 -0.74(-0.86%)
May 02, 2012 84.44 85.72 84.44 85.55 1,545,966 +0.98(+1.16%)
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.