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:

Magna International (NY: MGA )

39.47 -1.84 (-4.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 15.23 15.25 14.93 15.12 2,667,694 +0.09(+0.57%)
Sep 29, 2010 14.77 15.13 14.76 15.03 3,755,255 +0.28(+1.89%)
Sep 28, 2010 14.65 14.83 14.54 14.75 3,410,399 +0.09(+0.63%)
Sep 27, 2010 14.60 14.78 14.43 14.66 4,776,504 +0.10(+0.66%)
Sep 24, 2010 14.54 14.75 14.52 14.56 3,110,693 +0.20(+1.38%)
Sep 23, 2010 14.45 14.53 14.17 14.37 2,573,382 -0.15(-1.05%)
Sep 22, 2010 14.31 14.66 14.29 14.52 3,271,785 +0.19(+1.35%)
Sep 21, 2010 14.45 14.52 14.24 14.33 2,659,282 -0.14(-0.99%)
Sep 20, 2010 14.25 14.56 14.17 14.47 1,948,790 +0.17(+1.16%)
Sep 17, 2010 14.30 14.37 13.94 14.30 3,451,975 +0.00(+0.03%)
Sep 15, 2010 14.56 14.56 14.18 14.30 4,373,057 -0.20(-1.39%)
Sep 14, 2010 14.49 14.62 14.37 14.50 4,311,164 +0.02(+0.14%)
Sep 13, 2010 14.78 14.88 14.38 14.48 4,821,198 -0.06(-0.44%)
Sep 10, 2010 14.67 14.68 14.47 14.55 3,734,709 -0.07(-0.45%)
Sep 09, 2010 14.85 14.94 14.54 14.61 2,110,251 +0.00(+0.02%)
Sep 08, 2010 14.97 15.01 14.39 14.61 7,963,423 -0.56(-3.68%)
Sep 07, 2010 15.68 15.76 15.13 15.17 2,770,549 -0.57(-3.64%)
Sep 03, 2010 15.64 15.85 15.54 15.74 3,322,578 +0.41(+2.70%)
Sep 02, 2010 15.11 15.35 15.04 15.33 2,351,426 +0.30(+1.99%)
Sep 01, 2010 14.60 15.06 14.60 15.03 4,214,496 +0.77(+5.39%)
Aug 31, 2010 14.26 14.34 13.83 14.26 17,411 +0.45(+3.27%)
Aug 30, 2010 14.29 14.29 13.77 13.81 1,854,445 -0.45(-3.18%)
Aug 27, 2010 14.26 14.31 13.62 14.26 2,615,154 +0.34(+2.46%)
Aug 26, 2010 14.22 14.43 13.89 13.92 3,865,770 -0.08(-0.60%)
Aug 25, 2010 13.69 14.01 13.62 14.00 3,757,911 +0.12(+0.89%)
Aug 24, 2010 14.11 14.15 13.68 13.88 5,310,090 -0.41(-2.89%)
Aug 23, 2010 14.61 14.72 14.27 14.29 3,267,628 -0.30(-2.03%)
Aug 20, 2010 14.65 14.71 14.43 14.59 2,406,177 -0.20(-1.37%)
Aug 19, 2010 15.19 15.42 14.71 14.79 4,818,445 -0.32(-2.11%)
Aug 18, 2010 14.71 15.13 14.69 15.11 3,939,816 +0.29(+1.98%)
Aug 17, 2010 14.13 14.94 14.03 14.82 6,568,317 +0.87(+6.24%)
Aug 16, 2010 14.43 14.43 13.82 13.95 3,622,009 -0.03(-0.24%)
Aug 13, 2010 13.98 14.04 13.47 13.98 4,015,539 +0.44(+3.27%)
Aug 12, 2010 13.33 13.56 13.16 13.54 3,938,100 -0.18(-1.31%)
Aug 11, 2010 14.16 14.16 13.64 13.72 3,283,929 -0.66(-4.56%)
Aug 10, 2010 14.28 14.46 14.08 14.37 3,844,457 -0.08(-0.56%)
Aug 09, 2010 14.66 14.70 14.40 14.45 5,545,779 -0.05(-0.36%)
Aug 06, 2010 14.50 14.92 14.45 14.50 10,406,555 +0.73(+5.33%)
Aug 05, 2010 13.61 13.81 13.55 13.77 5,428,247 +0.16(+1.15%)
Aug 04, 2010 13.67 13.85 13.52 13.61 3,077,706 -0.05(-0.36%)
Aug 03, 2010 13.70 14.01 13.46 13.66 4,419,217 -0.15(-1.06%)
Aug 02, 2010 13.92 13.95 13.73 13.81 2,929,358 +0.10(+0.72%)
Jul 30, 2010 13.71 13.88 13.41 13.71 4,560,779 +0.02(+0.15%)
Jul 29, 2010 13.43 13.74 13.43 13.69 4,420,720 +0.40(+3.00%)
Jul 28, 2010 13.35 13.50 13.14 13.29 1,413,231 +0.04(+0.28%)
Jul 27, 2010 13.65 13.66 13.20 13.26 2,676,480 -0.29(-2.13%)
Jul 26, 2010 13.67 13.83 13.46 13.54 3,553,240 -0.12(-0.91%)
Jul 23, 2010 13.50 13.88 13.37 13.67 5,025,082 +0.15(+1.07%)
Jul 22, 2010 13.28 13.58 13.28 13.52 2,300,743 +0.39(+2.99%)
Jul 21, 2010 13.51 13.51 13.04 13.13 2,891,112 -0.20(-1.53%)
Jul 20, 2010 12.99 13.34 12.91 13.34 2,137,847 +0.17(+1.33%)
Jul 19, 2010 13.13 13.29 13.01 13.16 2,326,304 +0.09(+0.70%)
Jul 16, 2010 13.07 13.55 13.04 13.07 3,835,764 -0.40(-3.00%)
Jul 15, 2010 13.26 13.49 13.18 13.47 3,173,800 +0.13(+1.00%)
Jul 14, 2010 13.03 13.36 12.99 13.34 2,488,116 +0.24(+1.81%)
Jul 13, 2010 12.74 13.17 12.63 13.10 5,202,286 +0.57(+4.57%)
Jul 12, 2010 12.65 12.72 12.42 12.53 2,579,193 -0.09(-0.74%)
Jul 09, 2010 12.62 12.68 12.16 12.62 4,158,228 +0.50(+4.15%)
Jul 08, 2010 12.17 12.17 11.91 12.12 2,402,071 +0.13(+1.09%)
Jul 07, 2010 11.59 12.03 11.49 11.99 2,919,690 +0.51(+4.41%)
Jul 06, 2010 11.91 12.04 11.38 11.48 3,283,690 -0.25(-2.11%)
Jul 02, 2010 11.73 11.93 11.50 11.73 5,119,858 +0.03(+0.23%)
Jul 01, 2010 12.03 12.24 11.60 11.70 4,475,660 -0.41(-3.37%)
Jun 30, 2010 11.79 12.41 11.78 12.11 718 +0.30(+2.55%)
Jun 29, 2010 12.61 12.61 11.74 11.81 5,226,223 -1.04(-8.10%)
Jun 25, 2010 12.85 12.99 12.73 12.85 2,847,131 -0.01(-0.11%)
Jun 24, 2010 12.75 13.16 12.66 12.87 10,411,506 +0.09(+0.69%)
Jun 23, 2010 12.59 12.89 12.58 12.78 4,181,273 +0.13(+1.00%)
Jun 22, 2010 12.55 12.88 12.53 12.65 5,521,166 +0.21(+1.71%)
Jun 21, 2010 12.59 12.82 12.40 12.44 3,528,938 -0.04(-0.32%)
Jun 18, 2010 12.48 12.60 12.10 12.48 4,756,376 +0.08(+0.68%)
Jun 17, 2010 12.48 12.62 12.14 12.39 32,897 -0.05(-0.38%)
Jun 16, 2010 12.73 12.91 12.40 12.44 8,144,493 -0.68(-5.15%)
Jun 15, 2010 12.91 13.16 12.77 13.12 13,071 +0.41(+3.22%)
Jun 14, 2010 12.43 13.00 12.42 12.71 6,957,142 +0.39(+3.19%)
Jun 11, 2010 12.33 12.41 12.17 12.31 2,637,232 -0.13(-1.06%)
Jun 10, 2010 12.24 12.56 12.24 12.45 3,195,951 +0.35(+2.88%)
Jun 09, 2010 12.33 12.43 12.03 12.10 5,770,074 -0.07(-0.57%)
Jun 08, 2010 12.14 12.23 12.03 12.17 6,047,598 -0.01(-0.05%)
Jun 07, 2010 12.38 12.40 12.08 12.17 4,978,470 -0.18(-1.43%)
Jun 04, 2010 12.35 12.65 12.28 12.35 4,873,243 -0.48(-3.72%)
Jun 03, 2010 12.70 13.15 12.69 12.83 6,025,621 +0.11(+0.90%)
Jun 02, 2010 12.57 12.73 12.45 12.71 3,751,522 +0.33(+2.65%)
Jun 01, 2010 12.47 12.72 12.38 12.38 5,641,949 -0.01(-0.06%)
May 28, 2010 12.39 12.71 12.35 12.39 2,834,234 -0.18(-1.42%)
May 27, 2010 12.50 12.64 12.41 12.57 6,874,054 +0.31(+2.55%)
May 26, 2010 12.53 12.75 12.20 12.26 5,282,634 -0.15(-1.19%)
May 25, 2010 12.32 12.46 11.91 12.41 8,091,847 -0.25(-2.00%)
May 24, 2010 12.50 12.86 12.43 12.66 3,802,196 +0.09(+0.72%)
May 21, 2010 12.22 12.62 12.11 12.57 6,954,348 +0.14(+1.11%)
May 20, 2010 12.33 12.57 12.25 12.43 4,477,328 -0.41(-3.17%)
May 19, 2010 12.92 13.14 12.44 12.84 4,609,860 -0.18(-1.35%)
May 18, 2010 13.55 13.59 12.91 13.01 138,979 -0.28(-2.07%)
May 17, 2010 13.64 13.78 13.14 13.29 4,898,502 -0.26(-1.91%)
May 14, 2010 13.55 13.86 13.38 13.55 5,125,220 -0.38(-2.75%)
May 13, 2010 13.89 14.16 13.88 13.93 8,209,451 +0.03(+0.25%)
May 12, 2010 13.31 13.96 13.21 13.90 8,844,039 +0.70(+5.31%)
May 11, 2010 13.37 13.41 13.18 13.20 13,160,685 -0.00(-0.03%)
May 10, 2010 13.29 13.36 13.19 13.20 13,564,184 +0.52(+4.06%)
May 07, 2010 12.94 13.30 12.58 12.68 14,590,292 -0.15(-1.16%)
May 06, 2010 12.65 14.03 12.04 12.83 45,069,216 +1.42(+12.41%)
May 05, 2010 11.51 11.73 11.36 11.42 3,642,974 -0.37(-3.12%)
May 04, 2010 12.16 12.21 11.75 11.78 3,544,331 -0.55(-4.48%)
May 03, 2010 12.20 12.47 12.17 12.34 4,266,084 +0.29(+2.39%)
Apr 30, 2010 12.23 12.39 12.04 12.05 3,909,336 -0.21(-1.71%)
Apr 29, 2010 11.93 12.28 11.88 12.26 3,251,558 +0.41(+3.47%)
Apr 28, 2010 11.94 11.97 11.80 11.85 5,562,025 +0.00(+0.02%)
Apr 27, 2010 12.00 12.26 11.84 11.84 4,397,450 -0.19(-1.59%)
Apr 26, 2010 11.88 12.11 11.86 12.03 3,399,481 +0.22(+1.83%)
Apr 23, 2010 11.79 11.92 11.75 11.82 5,501,888 -0.01(-0.05%)
Apr 22, 2010 11.71 11.85 11.63 11.82 3,928,035 +0.06(+0.55%)
Apr 21, 2010 11.65 11.79 11.62 11.76 2,182,431 +0.08(+0.64%)
Apr 20, 2010 11.71 11.84 11.67 11.68 117,658 +0.06(+0.50%)
Apr 19, 2010 11.55 11.67 11.44 11.63 2,118,015 -0.00(-0.02%)
Apr 16, 2010 11.77 11.83 11.61 11.63 2,930,247 -0.13(-1.12%)
Apr 15, 2010 11.61 11.84 11.58 11.76 1,771,945 +0.14(+1.17%)
Apr 14, 2010 11.57 11.65 11.57 11.62 1,471,546 +0.08(+0.68%)
Apr 13, 2010 11.64 11.64 11.50 11.54 1,188,932 -0.10(-0.85%)
Apr 12, 2010 11.57 11.68 11.57 11.64 1,525,111 +0.05(+0.39%)
Apr 09, 2010 11.51 11.63 11.51 11.60 2,112,729 +0.09(+0.81%)
Apr 08, 2010 11.55 11.56 11.36 11.50 2,176,736 -0.06(-0.52%)
Apr 07, 2010 11.66 11.66 11.52 11.56 2,813,956 -0.09(-0.76%)
Apr 06, 2010 11.51 11.68 11.45 11.65 3,564,230 +0.12(+1.00%)
Apr 05, 2010 11.61 11.61 11.51 11.54 1,454,863 -0.04(-0.35%)
Apr 01, 2010 11.46 11.58 11.58 11.58 9,138,884 +0.23(+2.02%)
Mar 31, 2010 11.45 11.45 11.32 11.35 2,567,095 -0.11(-0.93%)
Mar 30, 2010 11.46 11.67 11.45 11.45 2,574,616 +0.05(+0.43%)
Mar 29, 2010 11.36 11.46 11.33 11.41 1,891,255 +0.11(+0.94%)
Mar 26, 2010 11.28 11.43 11.23 11.30 2,207,459 -0.00(-0.03%)
Mar 25, 2010 11.27 11.48 11.27 11.30 1,950,967 +0.07(+0.62%)
Mar 24, 2010 11.28 11.36 11.18 11.23 1,464,254 -0.12(-1.07%)
Mar 23, 2010 11.32 11.46 11.18 11.35 2,965,624 +0.06(+0.57%)
Mar 22, 2010 10.74 11.33 10.72 11.29 4,243,302 +0.47(+4.36%)
Mar 19, 2010 10.74 10.88 10.69 10.82 2,794,515 +0.10(+0.91%)
Mar 18, 2010 10.81 10.87 10.68 10.72 2,182,595 -0.10(-0.88%)
Mar 17, 2010 10.86 10.89 10.80 10.82 1,651,877 -0.02(-0.19%)
Mar 16, 2010 10.72 10.84 10.70 10.84 1,496,650 +0.07(+0.65%)
Mar 15, 2010 10.70 10.77 10.69 10.77 1,469,639 +0.09(+0.86%)
Mar 12, 2010 10.71 10.73 10.59 10.67 1,375,525 +0.08(+0.78%)
Mar 11, 2010 10.69 10.69 10.48 10.59 1,495,037 -0.13(-1.23%)
Mar 10, 2010 10.69 10.78 10.67 10.72 1,651,806 +0.07(+0.67%)
Mar 09, 2010 10.67 10.74 10.63 10.65 1,234,915 -0.06(-0.55%)
Mar 08, 2010 10.73 10.78 10.67 10.71 1,072,063 -0.02(-0.19%)
Mar 05, 2010 10.81 10.92 10.73 10.73 2,132,033 -0.05(-0.44%)
Mar 04, 2010 10.67 10.81 10.62 10.78 2,159,562 +0.13(+1.24%)
Mar 03, 2010 10.61 10.72 10.61 10.65 2,138,770 +0.11(+1.01%)
Mar 02, 2010 10.55 10.65 10.51 10.54 3,927,703 +0.02(+0.23%)
Mar 01, 2010 10.55 10.55 10.44 10.52 2,640,264 +0.06(+0.58%)
Feb 26, 2010 10.43 10.51 10.35 10.46 4,067,457 -0.02(-0.18%)
Feb 25, 2010 10.07 10.51 9.985 10.47 6,744,417 -0.04(-0.37%)
Feb 24, 2010 10.56 10.63 10.47 10.51 3,770,634 +0.02(+0.18%)
Feb 23, 2010 10.69 10.69 10.41 10.49 3,170,535 -0.19(-1.75%)
Feb 22, 2010 10.56 10.71 10.56 10.68 4,901,647 +0.18(+1.69%)
Feb 19, 2010 10.60 10.64 10.47 10.50 2,641,490 -0.08(-0.71%)
Feb 18, 2010 10.51 10.69 10.46 10.58 2,370,163 +0.01(+0.12%)
Feb 17, 2010 10.61 10.74 10.56 10.57 2,537,762 -0.02(-0.17%)
Feb 16, 2010 10.56 10.63 10.39 10.58 2,969,216 +0.17(+1.66%)
Feb 12, 2010 10.43 10.41 10.41 10.41 9,243,527 -0.02(-0.16%)
Feb 11, 2010 10.47 10.47 10.27 10.43 2,950,734 -0.03(-0.28%)
Feb 10, 2010 10.43 10.57 10.32 10.46 3,674,242 +0.01(+0.07%)
Feb 09, 2010 10.40 10.52 10.32 10.45 2,128,469 +0.17(+1.70%)
Feb 08, 2010 10.33 10.50 10.22 10.28 2,775,456 -0.09(-0.90%)
Feb 05, 2010 10.27 10.42 10.13 10.37 6,913,744 +0.10(+1.02%)
Feb 04, 2010 10.45 10.45 10.27 10.27 3,710,502 -0.26(-2.51%)
Feb 03, 2010 10.43 10.60 10.37 10.53 2,621,929 +0.07(+0.67%)
Feb 02, 2010 10.33 10.48 10.25 10.46 3,015,935 +0.20(+1.95%)
Feb 01, 2010 10.17 10.28 10.11 10.26 2,326,246 +0.16(+1.54%)
Jan 29, 2010 10.08 10.25 10.05 10.10 2,863,417 +0.02(+0.22%)
Jan 28, 2010 10.32 10.36 10.03 10.08 3,991,083 -0.16(-1.52%)
Jan 27, 2010 10.29 10.34 10.16 10.24 5,947,735 -0.09(-0.85%)
Jan 26, 2010 10.42 10.42 10.24 10.33 2,835,762 -0.11(-1.02%)
Jan 25, 2010 10.47 10.54 10.37 10.43 3,653,853 +0.01(+0.11%)
Jan 22, 2010 10.42 10.55 10.40 10.42 4,787,057 -0.05(-0.49%)
Jan 21, 2010 10.50 10.68 10.46 10.47 4,578,750 -0.04(-0.40%)
Jan 20, 2010 10.60 10.73 10.49 10.52 3,249,732 -0.16(-1.53%)
Jan 19, 2010 10.58 10.71 10.58 10.68 4,845,189 +0.04(+0.34%)
Jan 15, 2010 10.82 10.64 10.64 10.64 11,275,359 -0.10(-0.94%)
Jan 14, 2010 10.68 10.86 10.55 10.74 6,414,752 +0.13(+1.21%)
Jan 13, 2010 10.98 11.01 10.56 10.61 6,621,897 -0.39(-3.57%)
Jan 12, 2010 10.83 11.05 10.81 11.01 7,722,656 +0.04(+0.40%)
Jan 11, 2010 10.81 11.05 10.72 10.96 6,143,877 +0.23(+2.14%)
Jan 08, 2010 10.72 10.86 10.66 10.73 3,389,796 -0.08(-0.70%)
Jan 07, 2010 10.63 11.00 10.58 10.81 8,520,227 +0.10(+0.96%)
Jan 06, 2010 10.79 11.21 10.58 10.71 13,878,862 +0.19(+1.80%)
Jan 05, 2010 9.803 10.61 9.706 10.52 7,906,072 +0.74(+7.58%)
Jan 04, 2010 9.403 9.798 9.387 9.776 4,807,495 +0.50(+5.34%)
Dec 31, 2009 9.345 9.280 9.280 9.280 9,175,945 +0.01(+0.10%)
Dec 30, 2009 9.187 9.284 9.185 9.271 1,082,217 +0.00(+0.00%)
Dec 29, 2009 9.357 9.444 9.214 9.271 1,798,732 +0.06(+0.70%)
Dec 28, 2009 9.321 9.354 9.146 9.207 1,225,061 -0.11(-1.14%)
Dec 24, 2009 9.202 9.317 9.202 9.313 911,975 +0.08(+0.85%)
Dec 23, 2009 9.192 9.284 9.165 9.235 1,814,194 +0.06(+0.66%)
Dec 22, 2009 9.093 9.181 9.042 9.174 1,515,224 +0.08(+0.89%)
Dec 21, 2009 9.117 9.163 9.060 9.093 1,432,583 +0.06(+0.63%)
Dec 18, 2009 9.007 9.057 8.862 9.036 1,970,697 +0.13(+1.46%)
Dec 17, 2009 8.869 8.987 8.842 8.906 1,975,384 -0.10(-1.10%)
Dec 16, 2009 9.002 9.093 8.996 9.005 1,525,334 -0.05(-0.57%)
Dec 15, 2009 9.062 9.101 8.972 9.057 1,774,261 -0.04(-0.46%)
Dec 14, 2009 9.123 9.145 9.075 9.099 1,216,570 +0.03(+0.34%)
Dec 11, 2009 8.978 9.133 8.972 9.068 1,697,250 +0.10(+1.17%)
Dec 10, 2009 8.934 9.049 8.921 8.963 1,909,938 +0.04(+0.41%)
Dec 09, 2009 8.862 8.985 8.666 8.926 4,158,628 -0.01(-0.10%)
Dec 08, 2009 8.943 8.978 8.842 8.935 2,225,739 -0.19(-2.07%)
Dec 07, 2009 9.014 9.145 8.979 9.124 2,953,056 +0.09(+0.95%)
Dec 04, 2009 9.053 9.154 8.814 9.038 3,768,699 +0.18(+2.07%)
Dec 03, 2009 9.080 9.082 8.825 8.855 2,170,386 -0.17(-1.87%)
Dec 02, 2009 8.950 9.079 8.858 9.024 2,015,475 -0.01(-0.10%)
Dec 01, 2009 8.974 9.088 8.919 9.033 3,446,157 +0.16(+1.76%)
Nov 30, 2009 9.036 9.036 8.844 8.877 2,100,281 -0.11(-1.18%)
Nov 27, 2009 8.680 8.990 8.666 8.983 1,167,175 -0.18(-1.98%)
Nov 25, 2009 9.123 9.242 9.099 9.165 1,440,475 +0.11(+1.26%)
Nov 24, 2009 9.280 9.302 8.992 9.051 2,497,948 -0.25(-2.64%)
Nov 23, 2009 9.368 9.372 9.235 9.297 2,657,890 +0.21(+2.28%)
Nov 20, 2009 8.991 9.156 8.974 9.090 1,587,145 -0.07(-0.78%)
Nov 19, 2009 9.330 9.345 9.106 9.161 2,422,223 -0.24(-2.56%)
Nov 18, 2009 9.491 9.528 9.280 9.402 3,263,684 -0.04(-0.47%)
Nov 17, 2009 9.392 9.482 9.352 9.446 3,767,211 -0.00(-0.04%)
Nov 16, 2009 9.357 9.532 9.308 9.449 3,510,480 +0.16(+1.72%)
Nov 13, 2009 9.119 9.297 9.112 9.290 4,728,669 +0.17(+1.85%)
Nov 12, 2009 9.255 9.313 9.110 9.121 3,919,740 -0.18(-1.93%)
Nov 11, 2009 9.348 9.429 9.264 9.301 3,722,209 +0.04(+0.44%)
Nov 10, 2009 9.200 9.330 9.121 9.260 5,781,058 -0.01(-0.12%)
Nov 09, 2009 9.277 9.442 9.260 9.271 9,616,658 +0.10(+1.06%)
Nov 06, 2009 8.385 9.341 8.385 9.174 25,698,364 +1.06(+13.12%)
Nov 05, 2009 7.980 8.172 7.936 8.110 8,758,771 +0.11(+1.42%)
Nov 04, 2009 7.875 8.082 7.745 7.996 10,078,644 +0.63(+8.49%)
Nov 03, 2009 7.253 7.442 7.156 7.370 4,011,789 +0.03(+0.45%)
Nov 02, 2009 7.315 7.482 7.158 7.337 4,554,808 +0.07(+0.91%)
Oct 30, 2009 7.348 7.519 7.181 7.271 4,550,671 -0.21(-2.82%)
Oct 29, 2009 7.246 7.524 7.189 7.482 3,712,835 +0.21(+2.82%)
Oct 28, 2009 7.587 7.600 7.225 7.277 6,398,461 -0.39(-5.14%)
Oct 27, 2009 7.869 7.912 7.602 7.671 7,448,108 -0.25(-3.11%)
Oct 26, 2009 8.124 8.302 7.849 7.917 5,813,503 -0.27(-3.25%)
Oct 23, 2009 8.235 8.246 8.176 8.183 4,927,476 -0.12(-1.50%)
Oct 22, 2009 8.213 8.429 8.137 8.308 4,799,494 +0.01(+0.18%)
Oct 21, 2009 8.247 8.451 8.161 8.293 7,225,642 +0.05(+0.60%)
Oct 20, 2009 8.165 8.328 8.165 8.244 3,301,105 -0.13(-1.51%)
Oct 19, 2009 8.398 8.532 8.332 8.370 3,370,612 +0.10(+1.15%)
Oct 16, 2009 8.310 8.427 8.196 8.275 3,410,927 -0.03(-0.35%)
Oct 15, 2009 8.348 8.348 8.211 8.304 2,484,236 -0.07(-0.88%)
Oct 14, 2009 8.167 8.438 8.167 8.378 4,356,072 +0.29(+3.58%)
Oct 13, 2009 8.191 8.229 7.893 8.088 2,164,511 -0.07(-0.81%)
Oct 12, 2009 8.148 8.282 8.095 8.154 1,948,220 -0.06(-0.78%)
Oct 09, 2009 8.224 8.337 8.095 8.218 3,149,001 +0.03(+0.36%)
Oct 08, 2009 7.937 8.224 7.831 8.189 4,167,702 +0.42(+5.36%)
Oct 07, 2009 7.523 7.785 7.515 7.772 2,955,378 +0.21(+2.79%)
Oct 06, 2009 7.491 7.825 7.491 7.561 6,271,537 +0.03(+0.37%)
Oct 05, 2009 7.361 7.602 7.295 7.534 7,759,690 +0.16(+2.14%)
Oct 02, 2009 7.273 7.464 7.180 7.376 2,912,207 -0.06(-0.79%)
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.