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:

Emerson Electric (NY: EMR )

96.73 USD +0.42 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 55.09 56.27 55.09 56.25 5,682,892 +1.32(+2.40%)
Jun 29, 2011 55.06 55.23 54.65 54.93 4,258,232 +0.15(+0.27%)
Jun 28, 2011 54.02 54.78 53.60 54.78 5,298,705 +0.91(+1.69%)
Jun 27, 2011 53.65 54.16 53.25 53.87 4,163,913 +0.30(+0.56%)
Jun 24, 2011 53.95 54.25 53.44 53.57 4,555,268 -0.37(-0.69%)
Jun 23, 2011 52.40 53.97 52.40 53.94 5,676,359 +0.54(+1.01%)
Jun 22, 2011 53.58 53.97 53.37 53.40 3,490,806 -0.52(-0.96%)
Jun 21, 2011 53.16 54.01 53.16 53.92 5,207,987 +1.09(+2.06%)
Jun 20, 2011 52.69 52.98 52.62 52.83 4,502,067 +0.77(+1.48%)
Jun 17, 2011 52.63 53.03 51.87 52.06 7,173,416 -0.44(-0.84%)
Jun 16, 2011 51.96 52.59 51.73 52.50 6,041,219 +0.62(+1.20%)
Jun 15, 2011 52.09 52.76 51.80 51.88 6,885,635 -0.78(-1.48%)
Jun 14, 2011 51.79 52.92 51.77 52.66 5,924,436 +1.45(+2.83%)
Jun 13, 2011 51.47 51.85 51.00 51.21 4,354,804 -0.16(-0.31%)
Jun 10, 2011 51.56 51.70 50.97 51.37 5,272,833 -0.32(-0.62%)
Jun 09, 2011 51.42 52.04 51.26 51.69 4,597,309 +0.26(+0.51%)
Jun 08, 2011 51.30 51.79 51.00 51.43 6,397,706 -0.01(-0.02%)
Jun 07, 2011 51.62 51.84 51.37 51.44 4,516,411 +0.09(+0.18%)
Jun 06, 2011 51.08 51.64 51.08 51.35 4,479,506 +0.13(+0.25%)
Jun 03, 2011 51.13 51.58 50.84 51.22 6,049,447 -2.13(-3.99%)
May 24, 2011 54.14 54.19 53.20 53.35 5,450,164 -0.55(-1.02%)
May 23, 2011 53.40 54.26 53.21 53.90 5,287,738 -0.19(-0.35%)
May 20, 2011 54.61 54.66 53.68 54.09 6,076,018 -0.52(-0.95%)
May 19, 2011 54.55 55.00 53.90 54.61 6,123,948 +0.54(+1.00%)
May 18, 2011 52.82 54.23 52.47 54.07 7,598,317 +1.25(+2.37%)
May 17, 2011 53.02 53.31 52.58 52.82 7,746,288 -0.36(-0.68%)
May 16, 2011 53.44 53.72 53.10 53.18 5,878,019 -0.35(-0.65%)
May 13, 2011 54.35 54.53 53.12 53.53 8,303,874 -0.71(-1.31%)
May 12, 2011 54.11 54.55 53.50 54.24 6,530,426 -0.25(-0.46%)
May 11, 2011 55.25 55.26 54.38 54.49 6,832,157 -0.88(-1.59%)
May 10, 2011 56.52 56.52 55.34 55.37 7,709,662 -0.81(-1.44%)
May 09, 2011 55.83 56.49 55.11 56.18 4,355,121 +0.52(+0.93%)
May 06, 2011 56.12 56.50 55.40 55.66 6,768,878 +0.63(+1.14%)
May 05, 2011 55.61 56.08 54.58 55.03 8,066,019 -0.81(-1.45%)
May 04, 2011 56.89 57.42 55.70 55.84 8,949,872 -1.05(-1.85%)
May 03, 2011 58.87 59.00 56.77 56.89 12,978,526 -3.92(-6.45%)
May 02, 2011 60.68 60.85 60.67 60.81 4,959,403 +0.04(+0.07%)
Apr 29, 2011 60.21 60.84 60.18 60.77 3,922,141 +0.72(+1.20%)
Apr 28, 2011 60.10 60.28 59.73 60.05 2,746,226 +0.02(+0.03%)
Apr 27, 2011 60.20 60.30 58.87 60.03 4,208,153 +0.45(+0.76%)
Apr 26, 2011 58.91 60.15 58.91 59.58 3,433,505 +1.03(+1.76%)
Apr 25, 2011 58.88 58.95 58.34 58.55 3,209,927 -0.59(-1.00%)
Apr 21, 2011 58.70 59.19 58.34 59.14 4,662,138 +0.85(+1.46%)
Apr 20, 2011 58.17 58.36 57.41 58.29 5,425,084 +1.56(+2.75%)
Apr 19, 2011 56.80 56.88 56.18 56.73 4,503,444 +0.17(+0.30%)
Apr 18, 2011 56.94 56.94 55.72 56.56 4,072,135 -0.99(-1.72%)
Apr 15, 2011 57.77 58.18 57.51 57.55 4,474,690 +0.14(+0.24%)
Apr 14, 2011 56.86 57.52 56.44 57.41 3,104,893 +0.17(+0.30%)
Apr 13, 2011 57.55 57.55 56.85 57.24 2,726,027 +0.08(+0.14%)
Apr 12, 2011 57.18 57.31 56.73 57.16 4,219,415 -0.48(-0.83%)
Apr 11, 2011 57.77 58.09 57.36 57.64 2,714,539 -0.11(-0.19%)
Apr 08, 2011 58.57 58.78 57.45 57.75 2,495,202 -0.53(-0.91%)
Apr 07, 2011 58.40 58.76 58.01 58.28 3,191,824 -0.28(-0.48%)
Apr 06, 2011 59.19 59.26 58.28 58.56 3,870,346 -0.38(-0.64%)
Apr 05, 2011 58.65 59.25 58.37 58.94 4,008,969 +0.14(+0.24%)
Apr 04, 2011 59.10 59.43 58.72 58.80 4,102,784 -0.20(-0.34%)
Apr 01, 2011 58.86 59.25 58.50 59.00 4,340,720 +0.57(+0.98%)
Mar 31, 2011 58.01 58.89 57.72 58.43 7,203,714 +1.02(+1.78%)
Mar 30, 2011 57.51 57.96 57.22 57.41 6,672,182 +0.30(+0.53%)
Mar 29, 2011 57.10 57.17 56.22 57.11 7,416,961 -0.10(-0.17%)
Mar 28, 2011 58.32 58.36 57.18 57.21 8,088,141 -0.61(-1.05%)
Mar 25, 2011 57.84 58.00 57.55 57.82 3,008,844 +0.19(+0.33%)
Mar 24, 2011 57.62 57.88 57.18 57.63 4,185,843 +0.36(+0.63%)
Mar 23, 2011 57.25 57.45 56.71 57.27 4,094,278 -0.15(-0.26%)
Mar 22, 2011 58.03 58.12 57.08 57.42 4,296,613 -0.72(-1.24%)
Mar 21, 2011 58.28 58.42 58.02 58.14 2,803,968 +1.00(+1.75%)
Mar 18, 2011 57.69 58.07 56.65 57.14 7,758,744 -0.09(-0.16%)
Mar 17, 2011 57.21 57.92 56.81 57.23 3,689,125 +0.88(+1.56%)
Mar 16, 2011 57.99 58.12 55.86 56.35 7,600,914 -1.83(-3.15%)
Mar 15, 2011 57.61 58.55 57.52 58.18 3,796,710 -0.74(-1.26%)
Mar 14, 2011 59.04 59.47 58.27 58.92 3,152,232 -0.49(-0.82%)
Mar 11, 2011 58.75 59.70 58.52 59.41 2,522,957 +0.52(+0.88%)
Mar 10, 2011 59.50 59.50 58.57 58.89 4,107,035 -1.19(-1.98%)
Mar 09, 2011 60.02 60.42 59.55 60.08 2,174,702 -0.07(-0.12%)
Mar 08, 2011 59.04 60.37 58.65 60.15 3,695,506 +1.07(+1.81%)
Mar 07, 2011 60.03 60.30 58.79 59.08 2,677,107 -0.66(-1.10%)
Mar 04, 2011 60.35 60.51 59.18 59.74 2,818,245 -0.79(-1.31%)
Mar 03, 2011 59.67 60.65 59.49 60.53 2,800,287 +1.53(+2.59%)
Mar 02, 2011 58.30 59.52 58.15 59.00 4,440,317 +0.84(+1.44%)
Mar 01, 2011 60.04 60.22 57.94 58.16 5,237,120 -1.50(-2.51%)
Feb 28, 2011 60.17 60.25 59.24 59.66 4,129,106 -0.31(-0.52%)
Feb 25, 2011 59.43 60.17 59.36 59.97 2,416,933 +0.74(+1.25%)
Feb 24, 2011 59.22 59.65 58.72 59.23 4,284,527 -0.23(-0.39%)
Feb 23, 2011 60.43 60.67 59.15 59.46 4,447,388 -0.97(-1.61%)
Feb 22, 2011 60.89 61.31 60.25 60.43 4,168,679 -1.35(-2.19%)
Feb 18, 2011 61.79 62.24 61.46 61.78 3,861,091 +0.12(+0.19%)
Feb 17, 2011 61.60 61.99 61.34 61.66 2,827,584 +0.07(+0.11%)
Feb 16, 2011 61.63 61.85 61.31 61.59 3,455,910 +0.04(+0.06%)
Feb 15, 2011 61.47 61.72 61.04 61.55 2,712,653 -0.30(-0.49%)
Feb 14, 2011 61.46 64.56 61.26 61.85 2,458,629 +0.29(+0.47%)
Feb 11, 2011 60.69 61.72 60.55 61.56 2,742,000 +0.21(+0.34%)
Feb 10, 2011 60.72 61.71 60.49 61.35 4,005,000 +0.36(+0.59%)
Feb 09, 2011 60.99 61.20 60.63 60.99 2,635,068 -0.34(-0.55%)
Feb 08, 2011 61.00 61.62 60.77 61.33 3,716,652 +0.48(+0.79%)
Feb 07, 2011 60.92 60.97 60.48 60.85 2,957,441 +0.26(+0.43%)
Feb 04, 2011 60.29 60.63 59.90 60.59 3,230,780 +0.78(+1.30%)
Feb 03, 2011 59.82 60.39 59.15 59.81 3,368,649 -0.04(-0.07%)
Feb 02, 2011 59.94 60.28 59.59 59.85 3,599,283 +0.09(+0.15%)
Feb 01, 2011 58.32 59.76 57.73 59.76 8,033,048 +0.88(+1.49%)
Jan 31, 2011 57.32 58.91 57.11 58.88 8,963,668 +1.92(+3.37%)
Jan 28, 2011 58.63 58.85 56.84 56.96 4,983,139 -1.53(-2.62%)
Jan 27, 2011 58.92 59.14 58.46 58.49 4,177,273 -0.59(-1.00%)
Jan 26, 2011 58.24 59.69 58.24 59.08 6,739,777 +0.90(+1.55%)
Jan 25, 2011 57.86 58.18 57.57 58.18 2,286,248 +0.16(+0.28%)
Jan 24, 2011 57.49 58.14 57.32 58.02 2,721,972 +0.48(+0.83%)
Jan 21, 2011 57.95 58.27 57.39 57.54 3,347,856 +0.06(+0.10%)
Jan 20, 2011 57.67 57.80 56.91 57.48 3,973,482 -0.43(-0.74%)
Jan 19, 2011 57.95 58.16 57.64 57.91 3,575,635 -0.19(-0.33%)
Jan 18, 2011 58.32 58.32 57.98 58.10 2,797,308 -0.06(-0.10%)
Jan 14, 2011 57.87 58.38 57.47 58.16 3,500,793 +0.16(+0.28%)
Jan 13, 2011 58.27 58.40 57.71 58.00 1,950,854 -0.21(-0.36%)
Jan 12, 2011 58.31 58.46 58.04 58.21 2,323,361 +0.26(+0.45%)
Jan 11, 2011 57.33 57.97 57.17 57.95 3,852,286 +0.77(+1.35%)
Jan 10, 2011 57.36 57.55 56.84 57.18 3,879,572 +0.35(+0.62%)
Jan 07, 2011 57.05 57.38 56.52 56.83 2,610,298 -0.03(-0.05%)
Jan 06, 2011 57.09 57.33 56.76 56.86 3,558,301 -0.34(-0.60%)
Jan 05, 2011 56.17 57.27 56.17 57.20 4,289,658 +0.70(+1.24%)
Jan 04, 2011 57.21 57.42 56.16 56.50 4,479,518 -0.74(-1.29%)
Jan 03, 2011 57.61 57.65 57.20 57.24 5,467,396 +0.07(+0.12%)
Dec 31, 2010 57.34 57.43 57.07 57.17 1,275,205 -0.19(-0.33%)
Dec 30, 2010 57.17 57.59 57.17 57.36 1,292,247 +0.01(+0.02%)
Dec 29, 2010 57.25 57.62 57.16 57.35 1,729,127 +0.17(+0.30%)
Dec 28, 2010 57.50 57.50 56.74 57.18 2,049,145 -0.09(-0.16%)
Dec 27, 2010 57.38 57.38 57.08 57.27 2,002,819 -0.20(-0.35%)
Dec 23, 2010 58.01 58.09 57.26 57.47 2,215,757 -0.55(-0.95%)
Dec 22, 2010 58.41 58.42 57.83 58.02 2,088,468 -0.25(-0.43%)
Dec 21, 2010 58.24 58.50 58.05 58.27 2,153,296 +0.38(+0.66%)
Dec 20, 2010 58.34 58.41 57.74 57.89 3,566,701 -0.44(-0.75%)
Dec 17, 2010 58.74 58.74 58.05 58.33 4,479,192 -0.35(-0.60%)
Dec 16, 2010 58.00 58.71 57.80 58.68 2,939,651 +0.74(+1.28%)
Dec 15, 2010 57.97 58.69 57.88 57.94 3,115,466 -0.04(-0.07%)
Dec 14, 2010 57.68 58.10 57.67 57.98 3,711,927 +0.14(+0.24%)
Dec 13, 2010 58.00 58.54 57.55 57.84 4,664,453 +0.20(+0.35%)
Dec 10, 2010 57.05 57.64 56.74 57.64 3,711,448 +0.86(+1.51%)
Dec 09, 2010 56.59 56.89 56.35 56.78 4,108,694 +0.45(+0.80%)
Dec 08, 2010 56.47 57.06 56.03 56.33 3,666,104 -0.18(-0.32%)
Dec 07, 2010 57.50 57.62 56.37 56.51 4,492,379 -0.40(-0.70%)
Dec 06, 2010 56.44 57.11 56.31 56.91 3,358,938 +0.07(+0.12%)
Dec 03, 2010 56.44 56.96 56.40 56.84 2,685,185 -0.02(-0.04%)
Dec 02, 2010 56.13 57.00 55.94 56.86 3,516,663 +0.88(+1.57%)
Dec 01, 2010 55.93 56.08 55.70 55.98 5,413,922 +0.91(+1.65%)
Nov 30, 2010 54.60 55.36 54.30 55.07 4,932,775 -0.31(-0.56%)
Nov 29, 2010 55.42 55.49 54.63 55.38 3,017,763 -0.22(-0.40%)
Nov 26, 2010 55.63 55.89 55.46 55.60 1,123,065 -0.66(-1.17%)
Nov 24, 2010 55.52 56.26 56.26 56.26 4,056,244 +1.16(+2.11%)
Nov 23, 2010 54.92 55.20 54.54 55.10 3,958,828 -0.60(-1.08%)
Nov 22, 2010 55.27 55.78 54.82 55.70 2,436,122 -0.05(-0.09%)
Nov 19, 2010 55.34 55.79 54.68 55.75 3,345,394 +0.47(+0.85%)
Nov 18, 2010 54.87 55.62 54.87 55.28 3,338,755 +0.93(+1.71%)
Nov 17, 2010 54.35 54.82 54.10 54.35 2,846,749 -0.28(-0.51%)
Nov 16, 2010 55.04 55.27 54.28 54.63 3,732,144 -0.96(-1.73%)
Nov 15, 2010 55.64 56.18 55.55 55.59 2,480,106 +0.22(+0.40%)
Nov 12, 2010 55.61 55.80 54.85 55.37 2,727,907 -0.54(-0.97%)
Nov 11, 2010 55.63 56.06 55.46 55.91 2,764,357 -0.16(-0.29%)
Nov 10, 2010 56.03 56.14 55.12 56.07 3,247,296 -0.11(-0.20%)
Nov 09, 2010 56.59 56.79 55.82 56.18 5,525,664 -0.68(-1.20%)
Nov 08, 2010 57.02 57.17 56.36 56.86 3,123,855 -0.42(-0.73%)
Nov 05, 2010 56.84 57.29 56.57 57.28 3,649,163 +0.53(+0.93%)
Nov 04, 2010 55.28 56.79 55.26 56.75 4,706,779 +2.17(+3.98%)
Nov 03, 2010 55.06 55.13 53.73 54.58 4,896,400 -0.14(-0.26%)
Nov 02, 2010 54.55 55.07 53.75 54.72 8,907,957 -1.25(-2.23%)
Nov 01, 2010 55.34 56.01 55.06 55.97 6,514,113 +1.07(+1.95%)
Oct 29, 2010 54.56 55.11 54.21 54.90 3,332,591 +0.07(+0.13%)
Oct 28, 2010 55.00 55.44 54.36 54.83 4,932,127 +0.39(+0.72%)
Oct 27, 2010 54.35 54.49 53.62 54.44 2,537,273 -0.51(-0.93%)
Oct 25, 2010 54.78 55.25 54.57 54.95 4,008,840 +0.44(+0.81%)
Oct 22, 2010 54.82 54.82 54.20 54.51 2,188,166 -0.29(-0.53%)
Oct 21, 2010 54.27 55.00 54.10 54.80 4,213,790 +0.82(+1.52%)
Oct 20, 2010 52.99 54.19 52.80 53.98 2,831,188 +1.22(+2.31%)
Oct 19, 2010 52.96 53.34 52.23 52.76 3,430,020 -1.06(-1.97%)
Oct 18, 2010 53.76 54.12 53.47 53.82 2,348,278 +0.15(+0.28%)
Oct 15, 2010 54.05 54.35 53.19 53.67 2,634,188 -0.23(-0.43%)
Oct 14, 2010 53.97 54.18 53.53 53.90 3,162,288 -0.01(-0.02%)
Oct 13, 2010 53.19 54.04 53.12 53.91 3,654,880 +0.91(+1.72%)
Oct 12, 2010 53.00 53.25 52.12 53.00 3,920,536 -0.19(-0.36%)
Oct 11, 2010 53.49 53.67 53.05 53.19 2,008,327 -0.23(-0.43%)
Oct 08, 2010 53.42 53.62 52.93 53.42 2,672,348 +0.15(+0.28%)
Oct 07, 2010 53.76 53.76 52.98 53.27 3,210,097 -0.28(-0.52%)
Oct 06, 2010 53.78 53.91 53.41 53.55 3,415,415 -0.25(-0.46%)
Oct 05, 2010 53.70 53.99 53.24 53.80 48,205 +0.72(+1.36%)
Oct 04, 2010 53.45 53.98 52.64 53.08 3,695,832 -0.59(-1.10%)
Oct 01, 2010 53.67 53.67 52.94 53.67 5,212,420 +1.01(+1.91%)
Sep 30, 2010 52.66 53.50 52.32 52.66 23,555 -0.23(-0.43%)
Sep 29, 2010 52.69 53.02 52.58 52.89 4,806,762 -0.01(-0.02%)
Sep 28, 2010 53.18 53.24 52.18 52.90 6,171,346 -0.05(-0.09%)
Sep 27, 2010 53.50 53.65 52.91 52.95 4,103,941 -0.51(-0.95%)
Sep 24, 2010 51.69 53.82 51.66 53.46 6,865,675 +2.28(+4.45%)
Sep 23, 2010 51.18 51.83 50.83 51.18 3,439,927 -0.50(-0.97%)
Sep 22, 2010 52.47 52.63 51.56 51.68 3,715,914 -0.80(-1.52%)
Sep 21, 2010 52.31 52.89 52.18 52.48 4,436,443 +0.22(+0.42%)
Sep 20, 2010 51.38 52.37 51.18 52.26 3,146,863 +1.04(+2.03%)
Sep 17, 2010 51.22 51.31 50.26 51.22 4,575,632 +1.17(+2.34%)
Sep 15, 2010 50.36 50.41 49.75 50.05 3,774,712 -0.50(-0.99%)
Sep 14, 2010 50.52 50.87 50.10 50.55 2,494,917 +0.00(+0.00%)
Sep 13, 2010 50.46 50.92 50.42 50.55 3,335,085 +0.74(+1.49%)
Sep 10, 2010 50.39 50.41 49.63 49.81 4,305,695 -0.42(-0.84%)
Sep 09, 2010 50.70 50.81 50.05 50.23 4,472,874 +0.22(+0.44%)
Sep 08, 2010 49.78 50.73 49.74 50.01 3,324,595 +0.25(+0.50%)
Sep 07, 2010 49.52 50.09 49.24 49.76 803 +0.00(+0.00%)
Sep 03, 2010 49.85 50.06 49.35 49.76 2,650,210 +0.63(+1.28%)
Sep 02, 2010 48.38 49.17 48.33 49.13 245 +0.57(+1.17%)
Sep 01, 2010 47.43 48.73 47.14 48.56 5,249,828 +1.90(+4.07%)
Aug 31, 2010 46.52 47.09 45.92 46.66 40,743 +0.00(+0.00%)
Aug 30, 2010 46.64 47.06 46.52 46.66 3,854,102 +0.74(+1.61%)
Aug 27, 2010 45.92 46.97 45.37 45.92 4,403,534 +0.18(+0.39%)
Aug 26, 2010 46.12 46.38 45.21 45.74 200 -0.07(-0.15%)
Aug 25, 2010 45.49 45.99 44.87 45.81 4,506,637 -0.21(-0.46%)
Aug 24, 2010 46.36 46.57 45.07 46.02 1,005 -1.08(-2.29%)
Aug 23, 2010 47.01 47.69 46.97 47.10 4,612,885 +0.42(+0.90%)
Aug 20, 2010 47.09 47.29 46.18 46.68 4,607,788 -0.71(-1.50%)
Aug 19, 2010 48.34 48.46 47.11 47.39 1,305 -1.21(-2.49%)
Aug 18, 2010 48.67 48.81 48.25 48.60 4,258,334 -0.06(-0.12%)
Aug 17, 2010 48.55 49.43 48.38 48.66 4,235,881 +0.61(+1.27%)
Aug 16, 2010 47.87 48.27 47.32 48.05 2,195,270 -0.18(-0.37%)
Aug 13, 2010 48.23 48.45 47.92 48.23 2,727,323 -0.15(-0.31%)
Aug 12, 2010 47.75 48.56 47.28 48.38 3,367,941 +0.05(+0.10%)
Aug 11, 2010 49.71 49.77 48.07 48.33 803 -2.42(-4.77%)
Aug 10, 2010 50.02 51.02 49.76 50.75 5,339,982 +0.30(+0.59%)
Aug 09, 2010 50.51 50.63 49.93 50.45 2,168,075 +0.08(+0.16%)
Aug 06, 2010 50.37 50.44 49.55 50.37 3,673,944 -0.14(-0.28%)
Aug 05, 2010 50.17 50.57 49.82 50.51 5,405,083 +0.07(+0.14%)
Aug 04, 2010 50.44 51.15 50.12 50.44 6,755,491 -0.40(-0.79%)
Aug 03, 2010 51.52 51.80 50.58 50.84 7,264,803 -0.01(-0.02%)
Aug 02, 2010 50.30 51.10 49.99 50.85 4,564,416 +1.31(+2.64%)
Jul 30, 2010 49.54 49.81 49.07 49.54 6,355,402 -0.24(-0.48%)
Jul 29, 2010 50.83 51.07 49.49 49.78 5,360,704 -0.51(-1.01%)
Jul 28, 2010 50.29 50.53 49.80 50.29 601 +0.00(+0.00%)
Jul 27, 2010 50.29 50.97 49.83 50.29 20,854 -0.31(-0.61%)
Jul 26, 2010 50.41 51.17 50.25 50.60 4,683,137 +0.03(+0.06%)
Jul 23, 2010 48.82 50.65 48.68 50.57 6,525,793 +1.73(+3.54%)
Jul 22, 2010 48.05 49.14 48.03 48.84 100 +1.42(+2.99%)
Jul 21, 2010 47.38 47.99 47.00 47.42 7,738,664 +0.37(+0.79%)
Jul 20, 2010 47.05 47.12 44.80 47.05 5,974,113 +1.50(+3.29%)
Jul 19, 2010 45.42 45.68 44.86 45.55 3,034,590 +0.33(+0.73%)
Jul 16, 2010 45.22 46.29 45.09 45.22 4,677,490 -0.99(-2.15%)
Jul 15, 2010 46.52 46.66 45.68 46.22 3,424,220 -0.26(-0.55%)
Jul 14, 2010 46.20 46.50 45.94 46.47 4,207,340 +0.01(+0.02%)
Jul 13, 2010 46.21 46.95 46.20 46.46 5,161,032 +0.77(+1.69%)
Jul 12, 2010 46.12 46.50 45.61 45.69 5,260,100 -0.73(-1.57%)
Jul 09, 2010 46.42 46.44 45.84 46.42 3,868,344 +0.49(+1.07%)
Jul 08, 2010 45.43 45.94 45.02 45.93 2,800 +0.84(+1.86%)
Jul 07, 2010 43.41 45.14 43.27 45.09 6,240,240 +1.69(+3.89%)
Jul 06, 2010 44.19 44.46 43.09 43.40 1,576 -0.02(-0.05%)
Jul 02, 2010 43.42 44.16 43.03 43.42 4,427,446 -0.28(-0.64%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.