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

Magna International (NY: MGA )

47.80 -1.58 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2010 9.708 9.767 9.415 9.710 25,569 +0.31(+3.27%)
Aug 30, 2010 9.734 9.734 9.380 9.402 2,723,286 -0.31(-3.18%)
Aug 27, 2010 9.712 9.747 9.275 9.712 3,840,401 +0.26(+2.77%)
Aug 26, 2010 9.654 9.795 9.431 9.450 5,693,869 -0.06(-0.60%)
Aug 25, 2010 9.295 9.514 9.247 9.507 5,535,005 +0.08(+0.89%)
Aug 24, 2010 9.581 9.608 9.287 9.424 7,821,199 -0.28(-2.89%)
Aug 23, 2010 9.917 9.992 9.688 9.704 4,812,869 -0.20(-2.03%)
Aug 20, 2010 9.944 9.987 9.794 9.905 3,544,044 -0.14(-1.37%)
Aug 19, 2010 10.31 10.47 9.990 10.04 7,097,058 -0.22(-2.11%)
Aug 18, 2010 9.986 10.27 9.972 10.26 5,802,931 +0.20(+1.98%)
Aug 17, 2010 9.596 10.14 9.527 10.06 9,674,434 +0.59(+6.24%)
Aug 16, 2010 9.797 9.797 9.385 9.469 5,334,835 -0.02(-0.24%)
Aug 13, 2010 9.491 9.535 9.146 9.491 5,914,463 +0.30(+3.27%)
Aug 12, 2010 9.052 9.205 8.931 9.191 5,800,404 -0.12(-1.31%)
Aug 11, 2010 9.617 9.617 9.261 9.313 4,836,880 -0.45(-4.56%)
Aug 10, 2010 9.697 9.816 9.562 9.758 5,662,478 -0.05(-0.56%)
Aug 09, 2010 9.954 9.979 9.779 9.813 8,168,344 -0.03(-0.35%)
Aug 06, 2010 9.848 10.13 9.810 9.848 15,327,751 +0.50(+5.33%)
Aug 05, 2010 9.243 9.375 9.199 9.349 7,995,233 +0.11(+1.15%)
Aug 04, 2010 9.279 9.405 9.181 9.243 4,533,135 -0.03(-0.36%)
Aug 03, 2010 9.302 9.509 9.136 9.277 6,509,038 -0.10(-1.06%)
Aug 02, 2010 9.453 9.474 9.324 9.376 4,314,634 +0.07(+0.72%)
Jul 30, 2010 9.309 9.421 9.107 9.309 6,717,543 +0.01(+0.15%)
Jul 29, 2010 9.121 9.325 9.121 9.295 6,511,252 +0.27(+3.00%)
Jul 28, 2010 9.065 9.166 8.924 9.025 2,081,539 +0.02(+0.28%)
Jul 27, 2010 9.268 9.274 8.961 9.000 3,942,171 -0.20(-2.13%)
Jul 26, 2010 9.283 9.391 9.140 9.196 5,233,546 -0.08(-0.91%)
Jul 23, 2010 9.168 9.425 9.076 9.280 7,401,412 +0.10(+1.07%)
Jul 22, 2010 9.015 9.219 9.015 9.182 3,388,750 +0.27(+2.99%)
Jul 21, 2010 9.172 9.172 8.854 8.915 4,258,302 -0.14(-1.53%)
Jul 20, 2010 8.819 9.060 8.768 9.054 3,148,822 +0.12(+1.33%)
Jul 19, 2010 8.916 9.020 8.833 8.935 3,426,398 +0.06(+0.70%)
Jul 16, 2010 8.873 9.199 8.853 8.873 5,649,674 -0.27(-3.00%)
Jul 15, 2010 9.003 9.162 8.946 9.147 4,674,671 +0.09(+1.00%)
Jul 14, 2010 8.844 9.071 8.819 9.056 3,664,730 +0.16(+1.81%)
Jul 13, 2010 8.651 8.944 8.572 8.895 7,662,415 +0.39(+4.57%)
Jul 12, 2010 8.586 8.639 8.435 8.506 3,798,878 -0.06(-0.74%)
Jul 09, 2010 8.570 8.610 8.255 8.570 6,124,629 +0.34(+4.15%)
Jul 08, 2010 8.266 8.266 8.089 8.228 3,537,995 +0.09(+1.09%)
Jul 07, 2010 7.866 8.165 7.800 8.140 4,300,394 +0.34(+4.41%)
Jul 06, 2010 8.088 8.174 7.724 7.796 4,836,527 -0.17(-2.11%)
Jul 02, 2010 7.964 8.101 7.810 7.964 7,541,007 +0.02(+0.24%)
Jul 01, 2010 8.167 8.308 7.878 7.945 6,592,172 -0.28(-3.37%)
Jun 30, 2010 8.007 8.427 7.997 8.222 1,058 +0.20(+2.55%)
Jun 29, 2010 8.560 8.560 7.973 8.018 7,697,673 -0.71(-8.10%)
Jun 25, 2010 8.725 8.821 8.645 8.725 4,193,522 -0.01(-0.11%)
Jun 24, 2010 8.660 8.931 8.599 8.735 15,335,043 +0.06(+0.69%)
Jun 23, 2010 8.549 8.752 8.543 8.675 6,158,571 +0.09(+1.00%)
Jun 22, 2010 8.521 8.744 8.508 8.589 8,132,092 +0.14(+1.71%)
Jun 21, 2010 8.550 8.702 8.418 8.444 5,197,751 -0.03(-0.32%)
Jun 18, 2010 8.471 8.554 8.212 8.471 7,005,637 +0.06(+0.68%)
Jun 17, 2010 8.476 8.565 8.241 8.414 48,454 -0.03(-0.38%)
Jun 16, 2010 8.645 8.767 8.420 8.447 11,995,974 -0.46(-5.15%)
Jun 15, 2010 8.763 8.934 8.670 8.905 19,253 +0.28(+3.22%)
Jun 14, 2010 8.437 8.827 8.435 8.627 10,247,132 +0.27(+3.19%)
Jun 11, 2010 8.368 8.427 8.260 8.361 3,884,362 -0.09(-1.06%)
Jun 10, 2010 8.313 8.530 8.313 8.450 4,707,297 +0.24(+2.88%)
Jun 09, 2010 8.373 8.439 8.165 8.213 8,498,707 -0.05(-0.57%)
Jun 08, 2010 8.245 8.303 8.169 8.261 8,907,471 -0.00(-0.05%)
Jun 07, 2010 8.403 8.420 8.203 8.265 7,332,758 -0.12(-1.43%)
Jun 04, 2010 8.384 8.591 8.337 8.384 7,177,769 -0.32(-3.72%)
Jun 03, 2010 8.624 8.929 8.612 8.708 8,875,101 +0.08(+0.90%)
Jun 02, 2010 8.534 8.645 8.450 8.631 5,525,595 +0.22(+2.65%)
Jun 01, 2010 8.468 8.637 8.407 8.408 8,309,992 -0.00(-0.06%)
May 28, 2010 8.413 8.629 8.382 8.413 4,174,526 -0.12(-1.42%)
May 27, 2010 8.488 8.580 8.423 8.534 10,124,753 +0.21(+2.55%)
May 26, 2010 8.505 8.655 8.282 8.322 7,780,759 -0.11(-1.26%)
May 25, 2010 8.372 8.464 8.089 8.428 11,910,497 -0.17(-2.00%)
May 24, 2010 8.493 8.735 8.444 8.600 5,596,503 +0.06(+0.72%)
May 21, 2010 8.304 8.571 8.228 8.539 10,236,198 +0.09(+1.11%)
May 20, 2010 8.377 8.539 8.322 8.445 6,590,239 -0.28(-3.17%)
May 19, 2010 8.774 8.926 8.452 8.722 6,785,315 -0.12(-1.35%)
May 18, 2010 9.203 9.236 8.772 8.842 204,566 -0.19(-2.07%)
May 17, 2010 9.266 9.365 8.926 9.029 7,210,171 -0.18(-1.91%)
May 14, 2010 9.204 9.419 9.091 9.204 7,543,879 -0.26(-2.75%)
May 13, 2010 9.434 9.621 9.431 9.465 12,083,601 +0.02(+0.25%)
May 12, 2010 9.040 9.481 8.976 9.441 13,017,659 +0.48(+5.31%)
May 11, 2010 9.086 9.112 8.954 8.965 19,371,386 -0.00(-0.03%)
May 10, 2010 9.026 9.077 8.959 8.968 19,965,304 +0.35(+4.06%)
May 07, 2010 8.792 9.035 8.544 8.617 21,475,644 -0.10(-1.16%)
May 06, 2010 8.591 9.531 8.179 8.718 66,337,976 +0.96(+12.41%)
May 05, 2010 7.821 7.969 7.715 7.756 5,362,142 -0.25(-3.12%)
May 04, 2010 8.260 8.293 7.983 8.005 5,216,948 -0.38(-4.48%)
May 03, 2010 8.288 8.474 8.266 8.380 6,279,306 +0.20(+2.39%)
Apr 30, 2010 8.306 8.420 8.179 8.185 5,754,204 -0.14(-1.71%)
Apr 29, 2010 8.104 8.341 8.073 8.327 4,786,011 +0.28(+3.47%)
Apr 28, 2010 8.114 8.132 8.015 8.048 8,186,819 +0.00(+0.02%)
Apr 27, 2010 8.152 8.328 8.046 8.046 6,472,665 -0.13(-1.59%)
Apr 26, 2010 8.070 8.227 8.058 8.176 5,003,742 +0.15(+1.83%)
Apr 23, 2010 8.010 8.099 7.985 8.029 8,098,302 -0.00(-0.05%)
Apr 22, 2010 7.953 8.049 7.903 8.033 5,781,728 +0.04(+0.55%)
Apr 21, 2010 7.916 8.010 7.897 7.989 3,212,350 +0.05(+0.64%)
Apr 20, 2010 7.958 8.043 7.927 7.938 173,183 +0.04(+0.51%)
Apr 19, 2010 7.848 7.929 7.773 7.898 3,117,535 -0.00(-0.02%)
Apr 16, 2010 7.997 8.036 7.887 7.899 4,313,070 -0.09(-1.12%)
Apr 15, 2010 7.888 8.041 7.868 7.989 2,608,149 +0.09(+1.17%)
Apr 14, 2010 7.863 7.913 7.862 7.897 2,165,989 +0.05(+0.68%)
Apr 13, 2010 7.908 7.908 7.811 7.843 1,750,005 -0.07(-0.85%)
Apr 12, 2010 7.861 7.934 7.861 7.911 2,244,831 +0.03(+0.40%)
Apr 09, 2010 7.820 7.901 7.820 7.879 3,109,754 +0.06(+0.81%)
Apr 08, 2010 7.848 7.856 7.715 7.816 3,203,967 -0.04(-0.52%)
Apr 07, 2010 7.921 7.923 7.827 7.857 4,141,900 -0.06(-0.76%)
Apr 06, 2010 7.818 7.938 7.781 7.917 5,246,237 +0.08(+1.00%)
Apr 05, 2010 7.886 7.887 7.822 7.838 2,141,433 -0.03(-0.35%)
Apr 01, 2010 7.786 7.866 7.866 7.866 13,451,644 +0.16(+2.02%)
Mar 31, 2010 7.780 7.780 7.691 7.710 3,778,541 -0.07(-0.93%)
Mar 30, 2010 7.785 7.932 7.780 7.782 3,789,612 +0.03(+0.43%)
Mar 29, 2010 7.719 7.785 7.696 7.748 2,783,763 +0.07(+0.94%)
Mar 26, 2010 7.664 7.767 7.628 7.676 3,249,188 -0.00(-0.03%)
Mar 25, 2010 7.654 7.797 7.654 7.679 2,871,655 +0.05(+0.62%)
Mar 24, 2010 7.664 7.716 7.594 7.631 2,155,255 -0.08(-1.07%)
Mar 23, 2010 7.692 7.788 7.598 7.714 4,365,142 +0.04(+0.57%)
Mar 22, 2010 7.293 7.700 7.286 7.670 6,245,773 +0.32(+4.36%)
Mar 19, 2010 7.297 7.393 7.264 7.350 4,113,284 +0.07(+0.91%)
Mar 18, 2010 7.346 7.386 7.259 7.284 3,212,591 -0.06(-0.88%)
Mar 17, 2010 7.376 7.398 7.337 7.348 2,431,420 -0.01(-0.19%)
Mar 16, 2010 7.285 7.367 7.271 7.362 2,202,939 +0.05(+0.65%)
Mar 15, 2010 7.267 7.320 7.262 7.315 2,163,181 +0.06(+0.86%)
Mar 12, 2010 7.279 7.292 7.195 7.252 2,024,653 +0.06(+0.78%)
Mar 11, 2010 7.260 7.260 7.118 7.196 2,200,564 -0.09(-1.23%)
Mar 10, 2010 7.264 7.321 7.247 7.286 2,431,315 +0.05(+0.67%)
Mar 09, 2010 7.250 7.298 7.220 7.237 1,817,688 -0.04(-0.55%)
Mar 08, 2010 7.290 7.325 7.246 7.277 1,577,985 -0.01(-0.19%)
Mar 05, 2010 7.343 7.416 7.291 7.291 3,138,168 -0.03(-0.44%)
Mar 04, 2010 7.252 7.343 7.217 7.323 3,178,689 +0.09(+1.24%)
Mar 03, 2010 7.209 7.281 7.209 7.234 3,148,084 +0.07(+1.01%)
Mar 02, 2010 7.168 7.234 7.140 7.161 5,781,239 +0.02(+0.23%)
Mar 01, 2010 7.170 7.170 7.092 7.145 3,886,240 +0.04(+0.58%)
Feb 26, 2010 7.089 7.143 7.034 7.104 5,986,944 -0.01(-0.18%)
Feb 25, 2010 6.840 7.143 6.784 7.116 9,927,198 -0.03(-0.37%)
Feb 24, 2010 7.173 7.221 7.112 7.143 5,550,046 +0.01(+0.17%)
Feb 23, 2010 7.260 7.265 7.070 7.130 4,666,753 -0.13(-1.75%)
Feb 22, 2010 7.175 7.277 7.175 7.257 7,214,800 +0.12(+1.69%)
Feb 19, 2010 7.204 7.229 7.113 7.136 3,888,045 -0.05(-0.71%)
Feb 18, 2010 7.140 7.260 7.105 7.188 3,488,675 +0.01(+0.12%)
Feb 17, 2010 7.211 7.298 7.173 7.179 3,735,366 -0.01(-0.17%)
Feb 16, 2010 7.176 7.220 7.060 7.191 4,370,428 +0.12(+1.66%)
Feb 12, 2010 7.088 7.074 7.074 7.074 13,605,671 -0.01(-0.16%)
Feb 11, 2010 7.113 7.113 6.976 7.085 4,343,225 -0.02(-0.28%)
Feb 10, 2010 7.089 7.181 7.014 7.105 5,408,166 +0.00(+0.07%)
Feb 09, 2010 7.068 7.144 7.014 7.100 3,132,922 +0.12(+1.70%)
Feb 08, 2010 7.017 7.134 6.942 6.982 4,085,231 -0.06(-0.90%)
Feb 05, 2010 6.979 7.082 6.883 7.045 10,176,432 +0.07(+1.02%)
Feb 04, 2010 7.103 7.103 6.974 6.974 5,461,537 -0.18(-2.51%)
Feb 03, 2010 7.087 7.199 7.044 7.154 3,859,253 +0.05(+0.67%)
Feb 02, 2010 7.018 7.121 6.964 7.107 4,439,195 +0.14(+1.95%)
Feb 01, 2010 6.911 6.982 6.870 6.971 3,424,032 +0.11(+1.54%)
Jan 29, 2010 6.847 6.961 6.825 6.865 4,214,701 +0.01(+0.22%)
Jan 28, 2010 7.012 7.037 6.815 6.850 5,874,529 -0.11(-1.52%)
Jan 27, 2010 6.994 7.024 6.903 6.956 8,754,551 -0.06(-0.85%)
Jan 26, 2010 7.077 7.077 6.957 7.016 4,173,996 -0.07(-1.02%)
Jan 25, 2010 7.112 7.161 7.048 7.088 5,378,155 +0.01(+0.11%)
Jan 22, 2010 7.078 7.165 7.067 7.080 7,046,133 -0.03(-0.49%)
Jan 21, 2010 7.136 7.259 7.107 7.115 6,739,524 -0.03(-0.40%)
Jan 20, 2010 7.201 7.287 7.128 7.144 4,783,324 -0.11(-1.53%)
Jan 19, 2010 7.186 7.279 7.186 7.255 7,131,698 +0.02(+0.34%)
Jan 15, 2010 7.350 7.230 7.230 7.230 16,596,351 -0.07(-0.94%)
Jan 14, 2010 7.255 7.381 7.170 7.298 9,441,958 +0.09(+1.21%)
Jan 13, 2010 7.462 7.478 7.175 7.211 9,746,859 -0.27(-3.57%)
Jan 12, 2010 7.358 7.508 7.345 7.478 11,367,081 +0.03(+0.40%)
Jan 11, 2010 7.341 7.510 7.286 7.448 9,043,255 +0.16(+2.14%)
Jan 08, 2010 7.286 7.376 7.244 7.292 4,989,486 -0.05(-0.70%)
Jan 07, 2010 7.222 7.473 7.191 7.343 12,541,035 +0.07(+0.96%)
Jan 06, 2010 7.328 7.616 7.190 7.274 20,428,482 +0.13(+1.80%)
Jan 05, 2010 6.660 7.206 6.594 7.145 11,637,052 +0.50(+7.58%)
Jan 04, 2010 6.389 6.657 6.377 6.642 7,076,216 +0.34(+5.34%)
Dec 31, 2009 6.349 6.305 6.305 6.305 13,506,195 +0.01(+0.10%)
Dec 30, 2009 6.241 6.307 6.240 6.299 1,592,930 +0.00(+0.00%)
Dec 29, 2009 6.357 6.416 6.260 6.299 2,647,578 +0.04(+0.70%)
Dec 28, 2009 6.332 6.355 6.214 6.255 1,803,184 -0.07(-1.14%)
Dec 24, 2009 6.251 6.330 6.251 6.327 1,342,348 +0.05(+0.85%)
Dec 23, 2009 6.245 6.307 6.226 6.274 2,670,337 +0.04(+0.66%)
Dec 22, 2009 6.178 6.238 6.143 6.233 2,230,279 +0.05(+0.89%)
Dec 21, 2009 6.194 6.225 6.155 6.178 2,108,638 +0.04(+0.63%)
Dec 18, 2009 6.119 6.153 6.021 6.139 2,900,695 +0.09(+1.46%)
Dec 17, 2009 6.026 6.106 6.007 6.051 2,907,594 -0.07(-1.10%)
Dec 16, 2009 6.116 6.178 6.112 6.118 2,245,160 -0.03(-0.57%)
Dec 15, 2009 6.157 6.183 6.096 6.153 2,611,558 -0.03(-0.46%)
Dec 14, 2009 6.198 6.213 6.165 6.182 1,790,686 +0.02(+0.34%)
Dec 11, 2009 6.099 6.205 6.096 6.160 2,498,205 +0.07(+1.17%)
Dec 10, 2009 6.069 6.148 6.061 6.089 2,811,263 +0.02(+0.41%)
Dec 09, 2009 6.021 6.104 5.887 6.064 6,121,140 -0.01(-0.10%)
Dec 08, 2009 6.076 6.099 6.007 6.071 3,276,094 -0.13(-2.07%)
Dec 07, 2009 6.124 6.213 6.101 6.199 4,346,643 +0.06(+0.95%)
Dec 04, 2009 6.150 6.219 5.988 6.140 5,547,199 +0.12(+2.07%)
Dec 03, 2009 6.169 6.170 5.996 6.016 3,194,621 -0.11(-1.87%)
Dec 02, 2009 6.081 6.168 6.018 6.130 2,966,605 -0.01(-0.10%)
Dec 01, 2009 6.097 6.174 6.059 6.137 5,072,444 +0.11(+1.76%)
Nov 30, 2009 6.139 6.139 6.008 6.031 3,091,431 -0.07(-1.18%)
Nov 27, 2009 5.897 6.107 5.887 6.103 1,717,980 -0.12(-1.98%)
Nov 25, 2009 6.198 6.279 6.182 6.226 2,120,254 +0.08(+1.26%)
Nov 24, 2009 6.305 6.320 6.109 6.149 3,676,764 -0.17(-2.64%)
Nov 23, 2009 6.365 6.367 6.274 6.316 3,912,184 +0.14(+2.28%)
Nov 20, 2009 6.108 6.220 6.097 6.175 2,336,140 -0.05(-0.78%)
Nov 19, 2009 6.339 6.349 6.187 6.224 3,565,303 -0.16(-2.56%)
Nov 18, 2009 6.448 6.473 6.305 6.387 4,803,860 -0.03(-0.47%)
Nov 17, 2009 6.381 6.442 6.354 6.417 5,545,009 -0.00(-0.04%)
Nov 16, 2009 6.357 6.476 6.324 6.420 5,167,122 +0.11(+1.72%)
Nov 13, 2009 6.195 6.316 6.190 6.311 6,960,191 +0.11(+1.85%)
Nov 12, 2009 6.288 6.327 6.189 6.197 5,769,518 -0.12(-1.93%)
Nov 11, 2009 6.351 6.406 6.294 6.319 5,478,769 +0.03(+0.44%)
Nov 10, 2009 6.250 6.339 6.197 6.291 8,509,216 -0.01(-0.12%)
Nov 09, 2009 6.303 6.415 6.291 6.299 14,154,887 +0.07(+1.06%)
Nov 06, 2009 5.697 6.346 5.697 6.233 37,825,764 +0.72(+13.12%)
Nov 05, 2009 5.421 5.552 5.391 5.510 12,892,151 +0.08(+1.42%)
Nov 04, 2009 5.350 5.491 5.262 5.432 14,834,890 +0.43(+8.49%)
Nov 03, 2009 4.928 5.056 4.862 5.007 5,905,005 +0.02(+0.45%)
Nov 02, 2009 4.970 5.083 4.863 4.985 6,704,282 +0.04(+0.91%)
Oct 30, 2009 4.992 5.108 4.879 4.940 6,698,193 -0.14(-2.82%)
Oct 29, 2009 4.923 5.112 4.884 5.083 5,464,971 +0.14(+2.82%)
Oct 28, 2009 5.154 5.163 4.909 4.944 9,417,980 -0.27(-5.14%)
Oct 27, 2009 5.346 5.375 5.164 5.212 10,962,970 -0.17(-3.11%)
Oct 26, 2009 5.520 5.641 5.333 5.379 8,556,972 -0.18(-3.25%)
Oct 23, 2009 5.594 5.602 5.555 5.560 7,252,817 -0.08(-1.50%)
Oct 22, 2009 5.580 5.727 5.528 5.644 7,064,439 +0.01(+0.18%)
Oct 21, 2009 5.603 5.742 5.545 5.634 10,635,519 +0.03(+0.60%)
Oct 20, 2009 5.547 5.658 5.547 5.601 4,858,941 -0.09(-1.51%)
Oct 19, 2009 5.705 5.796 5.661 5.687 4,961,248 +0.06(+1.15%)
Oct 16, 2009 5.646 5.725 5.568 5.622 5,020,589 -0.02(-0.35%)
Oct 15, 2009 5.672 5.672 5.578 5.642 3,656,580 -0.05(-0.88%)
Oct 14, 2009 5.548 5.733 5.548 5.692 6,411,760 +0.20(+3.58%)
Oct 13, 2009 5.565 5.591 5.363 5.495 3,185,973 -0.04(-0.81%)
Oct 12, 2009 5.536 5.627 5.500 5.540 2,867,611 -0.04(-0.78%)
Oct 09, 2009 5.587 5.664 5.500 5.583 4,635,057 +0.02(+0.36%)
Oct 08, 2009 5.393 5.587 5.320 5.563 6,134,497 +0.28(+5.36%)
Oct 07, 2009 5.111 5.289 5.106 5.280 4,350,060 +0.14(+2.79%)
Oct 06, 2009 5.090 5.316 5.090 5.137 9,231,159 +0.02(+0.37%)
Oct 05, 2009 5.001 5.164 4.956 5.118 11,421,592 +0.11(+2.14%)
Oct 02, 2009 4.941 5.071 4.878 5.011 4,286,516 -0.04(-0.79%)
Oct 01, 2009 5.343 5.343 5.002 5.051 10,104,264 -0.25(-4.70%)
Sep 30, 2009 5.354 5.358 5.240 5.300 5,724,826 -0.05(-0.93%)
Sep 29, 2009 5.293 5.363 5.261 5.350 5,485,700 +0.06(+1.20%)
Sep 28, 2009 5.058 5.289 5.030 5.287 6,604,037 +0.24(+4.82%)
Sep 25, 2009 5.136 5.189 5.004 5.043 6,766,109 -0.11(-2.19%)
Sep 24, 2009 5.313 5.348 5.131 5.157 5,528,017 -0.12(-2.23%)
Sep 23, 2009 5.285 5.366 5.237 5.274 3,740,564 -0.02(-0.40%)
Sep 22, 2009 5.227 5.341 5.204 5.295 3,351,431 +0.13(+2.53%)
Sep 21, 2009 5.091 5.211 5.086 5.164 3,700,285 -0.03(-0.55%)
Sep 18, 2009 5.179 5.274 5.171 5.193 5,512,976 +0.04(+0.73%)
Sep 17, 2009 5.274 5.295 5.118 5.156 7,379,825 -0.14(-2.73%)
Sep 16, 2009 5.425 5.442 5.227 5.300 4,923,921 -0.15(-2.70%)
Sep 15, 2009 5.485 5.490 5.388 5.447 5,828,586 +0.01(+0.21%)
Sep 14, 2009 5.274 5.470 5.242 5.436 6,084,831 +0.05(+1.00%)
Sep 11, 2009 5.532 5.637 5.328 5.383 7,093,721 -0.10(-1.86%)
Sep 10, 2009 5.704 5.743 5.476 5.485 7,000,855 +0.04(+0.69%)
Sep 09, 2009 5.294 5.474 5.219 5.447 7,810,272 +0.19(+3.55%)
Sep 08, 2009 5.461 5.500 5.213 5.260 6,760,943 -0.15(-2.76%)
Sep 04, 2009 5.262 5.422 5.214 5.410 5,636,149 +0.19(+3.68%)
Sep 03, 2009 5.168 5.257 5.162 5.218 7,422,784 +0.02(+0.48%)
Sep 02, 2009 5.250 5.300 5.116 5.193 8,933,150 -0.17(-3.23%)
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.