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

Kansas City Southern (NY: KSU )

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 (%)
Feb 28, 2019 105.47 105.60 104.48 105.48 1,196,473 +0.00(+0.00%)
Feb 27, 2019 106.32 106.80 105.27 105.48 941,352 -0.84(-0.79%)
Feb 26, 2019 108.08 108.32 106.28 106.33 1,050,612 -1.93(-1.78%)
Feb 25, 2019 108.64 109.45 107.74 108.26 1,262,129 +0.15(+0.14%)
Feb 22, 2019 108.60 109.43 107.83 108.12 997,879 -0.39(-0.36%)
Feb 21, 2019 107.43 109.08 107.17 108.50 1,601,077 +0.67(+0.62%)
Feb 20, 2019 107.78 109.50 106.64 107.83 1,744,540 +1.47(+1.38%)
Feb 19, 2019 104.17 106.93 103.80 106.37 1,506,000 +1.95(+1.87%)
Feb 15, 2019 102.64 104.48 102.56 104.42 1,235,892 +2.56(+2.52%)
Feb 14, 2019 100.98 102.34 100.78 101.85 1,343,470 +0.60(+0.59%)
Feb 13, 2019 100.95 101.70 100.57 101.25 1,676,163 +0.13(+0.13%)
Feb 12, 2019 100.07 101.56 99.75 101.12 1,398,266 +1.29(+1.29%)
Feb 11, 2019 100.02 101.11 98.95 99.83 1,392,750 +0.58(+0.59%)
Feb 08, 2019 99.31 99.87 98.17 99.25 1,637,866 -0.88(-0.88%)
Feb 07, 2019 100.01 101.22 99.17 100.14 1,921,006 -0.23(-0.23%)
Feb 06, 2019 102.29 102.79 100.21 100.37 1,451,906 -1.79(-1.75%)
Feb 05, 2019 102.62 103.14 101.68 102.16 1,244,072 -0.38(-0.37%)
Feb 04, 2019 103.14 103.34 102.37 102.53 1,376,279 -0.57(-0.56%)
Feb 01, 2019 102.83 103.66 101.93 103.11 979,650 +0.43(+0.42%)
Jan 31, 2019 104.74 104.74 101.57 102.68 1,877,808 -1.99(-1.90%)
Jan 30, 2019 105.46 105.91 104.23 104.67 1,077,261 -0.44(-0.42%)
Jan 29, 2019 106.23 106.32 104.41 105.11 1,093,340 -1.05(-0.99%)
Jan 28, 2019 104.86 106.21 104.34 106.16 984,660 +0.41(+0.39%)
Jan 25, 2019 104.75 106.05 104.62 105.75 815,070 +1.52(+1.46%)
Jan 24, 2019 105.06 105.72 104.05 104.22 1,011,194 +0.13(+0.12%)
Jan 23, 2019 105.68 106.68 103.11 104.10 1,457,730 -1.20(-1.14%)
Jan 22, 2019 106.03 106.81 104.14 105.30 2,098,376 -2.01(-1.87%)
Jan 18, 2019 104.35 107.86 103.89 107.31 2,954,297 +6.19(+6.13%)
Jan 17, 2019 98.57 101.23 98.43 101.12 1,072,313 +2.13(+2.15%)
Jan 16, 2019 98.69 100.15 98.48 98.99 957,919 +0.58(+0.59%)
Jan 15, 2019 100.16 100.28 98.12 98.41 808,938 -1.52(-1.53%)
Jan 14, 2019 98.75 100.19 98.44 99.93 742,686 +0.37(+0.37%)
Jan 11, 2019 98.89 100.16 98.10 99.56 597,656 +0.07(+0.07%)
Jan 10, 2019 97.86 99.69 97.15 99.49 570,689 +1.14(+1.15%)
Jan 09, 2019 96.79 98.67 96.22 98.36 819,316 +1.53(+1.58%)
Jan 08, 2019 97.75 98.53 95.60 96.82 973,516 +1.64(+1.72%)
Jan 07, 2019 94.52 95.99 94.09 95.18 1,068,316 +1.10(+1.17%)
Jan 04, 2019 91.74 94.21 91.74 94.09 1,259,271 +3.91(+4.34%)
Jan 03, 2019 92.67 93.63 90.11 90.17 1,484,515 -3.30(-3.53%)
Jan 02, 2019 91.23 94.11 91.15 93.47 941,785 +0.80(+0.86%)
Dec 31, 2018 93.07 93.59 92.12 92.68 631,746 -0.14(-0.15%)
Dec 28, 2018 93.43 93.74 91.58 92.81 864,197 +0.05(+0.05%)
Dec 27, 2018 90.30 92.77 89.75 92.77 1,037,346 +1.30(+1.42%)
Dec 26, 2018 88.22 91.52 87.94 91.47 1,112,040 +3.60(+4.10%)
Dec 24, 2018 89.44 89.69 87.59 87.87 378,057 -1.84(-2.05%)
Dec 21, 2018 90.43 91.81 89.56 89.71 1,511,402 -0.43(-0.47%)
Dec 20, 2018 91.01 91.96 89.58 90.13 770,367 -1.54(-1.68%)
Dec 19, 2018 92.21 95.04 90.98 91.67 977,887 -0.85(-0.92%)
Dec 18, 2018 92.52 93.34 91.35 92.52 1,487,388 -0.19(-0.21%)
Dec 17, 2018 93.26 93.59 91.54 92.72 1,538,479 -0.79(-0.85%)
Dec 14, 2018 93.03 94.35 92.45 93.51 1,529,183 -0.46(-0.49%)
Dec 13, 2018 94.67 94.98 93.28 93.97 850,599 -0.38(-0.40%)
Dec 12, 2018 96.31 96.72 93.98 94.35 1,077,227 -0.48(-0.51%)
Dec 11, 2018 96.10 97.17 93.88 94.84 896,363 +0.23(+0.25%)
Dec 10, 2018 94.52 94.89 92.08 94.60 1,623,582 -0.41(-0.43%)
Dec 07, 2018 97.45 98.22 94.87 95.01 1,279,419 -2.07(-2.13%)
Dec 06, 2018 96.23 97.27 94.21 97.08 1,394,437 -0.38(-0.39%)
Dec 04, 2018 99.89 100.20 96.53 97.46 975,278 -2.71(-2.70%)
Dec 03, 2018 101.20 102.25 99.61 100.17 1,245,353 +0.48(+0.48%)
Nov 30, 2018 97.57 100.20 97.57 99.68 1,415,776 +1.81(+1.85%)
Nov 29, 2018 98.76 99.67 97.51 97.87 971,905 -1.52(-1.53%)
Nov 28, 2018 97.03 100.28 95.96 99.39 1,547,424 +2.29(+2.36%)
Nov 27, 2018 96.97 97.61 95.97 97.10 1,140,823 -0.16(-0.17%)
Nov 26, 2018 95.32 97.69 95.15 97.26 1,739,244 +2.27(+2.39%)
Nov 23, 2018 94.23 95.72 94.23 94.99 274,988 -0.50(-0.53%)
Nov 21, 2018 95.49 95.49 95.49 0 +2.00(+2.14%)
Nov 20, 2018 94.50 95.08 92.42 93.49 1,571,548 -2.25(-2.35%)
Nov 19, 2018 96.97 97.52 95.14 95.74 874,476 -1.80(-1.84%)
Nov 16, 2018 97.20 98.35 96.80 97.54 811,215 +0.32(+0.33%)
Nov 15, 2018 93.77 97.51 93.21 97.22 1,191,891 +3.20(+3.41%)
Nov 14, 2018 95.56 96.82 93.18 94.02 1,565,121 -1.07(-1.13%)
Nov 13, 2018 96.36 97.28 95.03 95.10 1,077,748 -1.22(-1.27%)
Nov 12, 2018 98.99 99.22 96.17 96.32 1,273,315 -2.76(-2.78%)
Nov 09, 2018 100.12 100.28 98.04 99.07 1,504,786 -1.59(-1.58%)
Nov 08, 2018 100.86 101.50 99.97 100.66 918,357 +0.45(+0.44%)
Nov 07, 2018 99.28 100.43 98.83 100.21 927,308 +1.74(+1.77%)
Nov 06, 2018 98.52 99.25 98.01 98.47 1,167,934 -0.28(-0.28%)
Nov 05, 2018 100.21 100.48 98.52 98.75 904,042 -1.22(-1.22%)
Nov 02, 2018 100.38 100.80 99.25 99.97 1,120,629 +0.24(+0.24%)
Nov 01, 2018 98.87 100.15 98.29 99.73 893,352 +1.10(+1.12%)
Oct 31, 2018 98.92 100.44 97.99 98.63 1,298,448 +0.64(+0.65%)
Oct 30, 2018 95.99 98.08 95.59 97.99 1,649,633 +2.36(+2.47%)
Oct 29, 2018 100.42 100.81 94.27 95.63 1,972,297 -3.28(-3.32%)
Oct 26, 2018 99.32 100.29 98.01 98.91 1,025,313 -1.40(-1.40%)
Oct 25, 2018 98.47 101.56 98.18 100.31 1,146,189 +1.79(+1.82%)
Oct 24, 2018 100.37 101.73 98.31 98.52 1,498,407 -1.45(-1.45%)
Oct 23, 2018 100.33 100.93 97.81 99.97 1,791,738 -2.01(-1.97%)
Oct 22, 2018 102.87 102.87 100.17 101.98 2,426,563 -0.67(-0.65%)
Oct 19, 2018 102.86 103.80 99.02 102.65 3,470,436 +3.33(+3.35%)
Oct 18, 2018 99.83 100.92 98.60 99.32 1,817,651 -1.29(-1.28%)
Oct 17, 2018 102.32 102.52 99.57 100.61 978,253 -1.23(-1.21%)
Oct 16, 2018 101.90 102.53 100.77 101.84 997,862 +0.51(+0.51%)
Oct 15, 2018 100.17 102.31 99.50 101.33 1,450,899 +2.11(+2.13%)
Oct 12, 2018 100.77 100.99 98.45 99.22 1,806,342 -0.37(-0.37%)
Oct 11, 2018 100.47 102.12 98.98 99.58 1,922,798 -1.47(-1.45%)
Oct 10, 2018 105.37 105.62 100.97 101.06 1,851,794 -4.89(-4.62%)
Oct 09, 2018 108.87 110.07 105.85 105.95 1,312,355 -2.56(-2.36%)
Oct 08, 2018 108.18 109.60 107.40 108.51 897,852 +0.08(+0.07%)
Oct 05, 2018 109.49 110.46 108.31 108.44 1,446,997 -1.85(-1.67%)
Oct 04, 2018 110.36 110.79 108.74 110.28 1,165,043 +0.49(+0.45%)
Oct 03, 2018 111.52 111.63 109.76 109.79 870,186 -0.99(-0.89%)
Oct 02, 2018 112.78 112.78 110.50 110.78 896,526 -2.03(-1.80%)
Oct 01, 2018 111.74 113.37 111.63 112.81 1,634,025 +3.23(+2.95%)
Sep 28, 2018 110.73 110.81 109.25 109.58 1,042,991 -1.17(-1.06%)
Sep 27, 2018 111.83 111.88 110.66 110.75 903,888 -1.16(-1.04%)
Sep 26, 2018 111.08 112.55 110.89 111.91 1,089,773 +0.77(+0.70%)
Sep 25, 2018 112.20 112.41 111.03 111.14 1,320,334 -0.89(-0.79%)
Sep 24, 2018 113.08 113.28 111.72 112.03 954,615 -1.26(-1.11%)
Sep 21, 2018 114.74 115.57 113.21 113.28 1,374,631 -1.43(-1.25%)
Sep 20, 2018 114.36 115.25 113.80 114.71 682,008 +0.78(+0.69%)
Sep 19, 2018 114.15 114.89 113.49 113.93 703,700 -0.43(-0.38%)
Sep 18, 2018 114.01 114.60 112.93 114.36 742,431 +1.54(+1.36%)
Sep 17, 2018 113.66 114.02 112.42 112.83 638,620 -0.58(-0.51%)
Sep 14, 2018 113.35 114.08 112.43 113.41 686,954 +0.55(+0.49%)
Sep 13, 2018 115.21 115.21 112.67 112.86 1,408,503 -1.75(-1.53%)
Sep 12, 2018 114.80 115.55 114.30 114.61 681,243 -0.43(-0.37%)
Sep 11, 2018 116.14 116.14 114.46 115.03 850,869 -0.93(-0.80%)
Sep 10, 2018 114.94 116.28 114.69 115.96 1,269,624 +1.75(+1.53%)
Sep 07, 2018 113.95 114.70 113.58 114.21 1,113,392 -0.21(-0.19%)
Sep 06, 2018 113.33 115.03 112.50 114.42 1,625,311 +1.48(+1.31%)
Sep 05, 2018 110.37 113.15 110.27 112.95 1,141,390 +2.21(+1.99%)
Sep 04, 2018 112.22 112.23 110.06 110.74 1,484,277 -1.09(-0.97%)
Aug 31, 2018 111.83 111.83 111.83 0 +0.02(+0.02%)
Aug 30, 2018 114.54 114.79 111.44 111.81 1,593,432 -3.38(-2.94%)
Aug 29, 2018 115.01 116.05 114.01 115.19 1,560,875 +1.05(+0.92%)
Aug 28, 2018 115.72 115.91 113.63 114.14 1,482,395 -0.66(-0.57%)
Aug 27, 2018 112.30 115.07 111.67 114.80 2,420,079 +5.14(+4.69%)
Aug 24, 2018 110.40 111.01 109.40 109.66 1,147,993 -0.94(-0.85%)
Aug 23, 2018 111.97 112.08 110.00 110.59 997,013 -1.41(-1.26%)
Aug 22, 2018 114.02 114.33 111.76 112.00 736,727 -1.86(-1.63%)
Aug 21, 2018 112.83 114.28 112.75 113.86 1,257,880 +1.39(+1.23%)
Aug 20, 2018 111.39 113.01 111.31 112.47 946,282 +1.22(+1.10%)
Aug 17, 2018 109.42 111.66 109.42 111.25 1,060,890 +1.54(+1.41%)
Aug 16, 2018 109.36 110.64 108.80 109.71 712,081 +0.83(+0.76%)
Aug 15, 2018 108.58 109.08 107.97 108.88 589,808 -0.47(-0.43%)
Aug 14, 2018 108.45 110.56 108.34 109.35 580,167 +0.99(+0.92%)
Aug 13, 2018 111.05 111.12 108.14 108.36 1,010,556 -2.56(-2.31%)
Aug 10, 2018 111.06 111.42 110.19 110.92 399,013 -0.64(-0.57%)
Aug 09, 2018 111.65 112.17 111.26 111.56 475,597 -0.11(-0.09%)
Aug 08, 2018 111.36 112.04 111.28 111.67 521,849 +0.10(+0.09%)
Aug 07, 2018 112.05 112.05 111.02 111.57 567,511 +0.25(+0.23%)
Aug 06, 2018 111.67 112.08 110.75 111.32 748,982 -0.33(-0.29%)
Aug 03, 2018 111.65 111.80 110.51 111.65 941,227 +0.25(+0.23%)
Aug 02, 2018 110.10 111.95 110.10 111.39 1,141,019 +0.47(+0.43%)
Aug 01, 2018 111.56 112.11 110.86 110.92 1,347,280 -1.20(-1.07%)
Jul 31, 2018 112.13 113.06 111.57 112.13 1,195,135 +0.45(+0.41%)
Jul 30, 2018 112.75 113.59 111.51 111.67 929,669 -1.01(-0.90%)
Jul 27, 2018 112.08 112.96 111.10 112.69 1,031,752 +0.64(+0.57%)
Jul 26, 2018 109.40 112.75 108.33 112.05 1,352,043 +2.99(+2.74%)
Jul 25, 2018 106.38 109.21 106.33 109.06 1,019,279 +2.23(+2.09%)
Jul 24, 2018 107.79 107.98 106.11 106.83 1,131,586 -0.29(-0.27%)
Jul 23, 2018 109.52 109.52 106.28 107.12 1,817,848 +0.03(+0.03%)
Jul 20, 2018 103.43 107.37 102.65 107.09 2,227,311 +2.51(+2.40%)
Jul 19, 2018 102.30 104.75 101.26 104.59 1,635,528 +1.83(+1.78%)
Jul 18, 2018 101.94 103.40 101.13 102.75 982,573 +1.80(+1.79%)
Jul 17, 2018 100.55 101.36 100.28 100.95 638,937 -0.26(-0.26%)
Jul 16, 2018 103.09 103.54 100.42 101.21 748,473 -1.60(-1.56%)
Jul 13, 2018 101.69 103.66 101.45 102.81 908,545 +0.96(+0.95%)
Jul 12, 2018 103.22 103.22 101.52 101.85 779,497 -0.66(-0.64%)
Jul 11, 2018 103.55 103.58 102.28 102.50 789,403 -2.13(-2.04%)
Jul 10, 2018 104.53 105.06 103.61 104.64 616,538 +0.08(+0.07%)
Jul 09, 2018 103.30 104.62 102.75 104.56 874,929 +1.84(+1.79%)
Jul 06, 2018 101.94 103.00 101.16 102.72 536,098 +0.93(+0.91%)
Jul 05, 2018 102.08 102.16 100.99 101.79 668,032 +0.45(+0.45%)
Jul 03, 2018 101.34 101.34 101.34 0 -1.80(-1.75%)
Jul 02, 2018 101.74 103.24 100.98 103.14 816,807 +0.95(+0.93%)
Jun 29, 2018 102.47 104.06 102.12 102.19 1,117,270 +0.69(+0.67%)
Jun 28, 2018 100.13 102.14 99.63 101.50 1,010,824 +0.55(+0.54%)
Jun 27, 2018 102.12 102.97 100.87 100.95 707,659 -1.02(-1.00%)
Jun 26, 2018 101.92 102.57 100.75 101.97 681,555 -0.23(-0.23%)
Jun 25, 2018 104.62 104.62 101.27 102.20 932,733 -2.22(-2.12%)
Jun 22, 2018 105.26 105.31 104.26 104.42 916,407 +0.00(+0.00%)
Jun 21, 2018 103.84 105.14 102.71 104.42 999,099 +0.69(+0.67%)
Jun 20, 2018 103.41 104.08 102.29 103.73 667,043 +0.67(+0.65%)
Jun 19, 2018 103.75 104.24 102.18 103.05 834,403 -1.92(-1.83%)
Jun 18, 2018 105.36 105.72 104.47 104.97 748,061 -1.20(-1.13%)
Jun 15, 2018 106.43 104.79 106.18 1,364,291 +1.39(+1.33%)
Jun 14, 2018 105.27 106.07 104.66 104.79 719,759 -0.18(-0.18%)
Jun 13, 2018 106.84 106.84 104.49 104.97 855,409 -1.47(-1.38%)
Jun 12, 2018 106.42 107.05 105.80 106.44 722,846 +0.29(+0.27%)
Jun 11, 2018 105.22 106.44 104.43 106.15 731,058 +0.79(+0.75%)
Jun 08, 2018 103.69 106.67 103.33 105.36 850,480 +1.68(+1.62%)
Jun 07, 2018 103.33 103.81 102.68 103.68 818,780 +0.39(+0.38%)
Jun 06, 2018 103.33 101.47 103.29 1,490,764 +1.64(+1.62%)
Jun 05, 2018 102.19 102.24 100.40 101.64 1,374,028 -0.95(-0.93%)
Jun 04, 2018 104.82 105.05 102.38 102.59 1,261,310 -1.62(-1.56%)
Jun 01, 2018 103.59 104.63 102.58 104.22 1,220,403 +1.23(+1.20%)
May 31, 2018 106.42 106.74 102.51 102.99 1,788,434 -3.38(-3.18%)
May 30, 2018 106.11 106.94 105.70 106.37 1,077,940 +0.74(+0.70%)
May 29, 2018 107.21 107.39 104.83 105.63 861,482 -2.06(-1.91%)
May 25, 2018 107.69 107.69 107.69 0 -0.04(-0.04%)
May 24, 2018 104.76 108.43 104.29 107.73 1,589,458 +3.23(+3.09%)
May 23, 2018 103.62 104.58 102.91 104.50 712,781 +0.60(+0.57%)
May 22, 2018 105.45 105.81 103.74 103.90 611,131 -1.25(-1.19%)
May 21, 2018 105.44 105.77 104.70 105.15 701,398 +0.38(+0.37%)
May 18, 2018 104.26 104.95 103.51 104.77 1,505,169 +0.15(+0.15%)
May 17, 2018 104.62 105.59 104.27 104.61 1,244,548 -0.11(-0.11%)
May 16, 2018 104.43 105.36 103.70 104.73 826,464 +0.33(+0.31%)
May 15, 2018 103.89 104.57 103.22 104.40 1,137,713 -0.18(-0.17%)
May 14, 2018 105.78 106.17 103.81 104.58 990,871 -1.14(-1.08%)
May 11, 2018 105.70 106.80 105.41 105.73 1,025,424 +0.20(+0.19%)
May 10, 2018 105.91 106.19 105.03 105.53 572,115 +0.27(+0.26%)
May 09, 2018 103.56 105.82 103.56 105.26 795,001 +1.55(+1.49%)
May 08, 2018 102.52 104.35 102.52 103.71 688,757 +0.97(+0.95%)
May 07, 2018 103.72 104.03 102.37 102.74 1,119,243 -0.64(-0.61%)
May 04, 2018 101.80 103.86 101.61 103.37 593,303 +1.05(+1.02%)
May 03, 2018 102.42 102.79 100.37 102.33 1,078,303 -0.12(-0.12%)
May 02, 2018 101.87 103.88 101.37 102.45 932,983 +0.32(+0.31%)
May 01, 2018 102.49 103.15 100.92 102.13 1,147,828 -0.36(-0.35%)
Apr 30, 2018 105.42 105.92 102.44 102.49 1,288,782 -2.53(-2.41%)
Apr 27, 2018 102.60 105.18 102.00 105.02 1,451,049 +2.46(+2.40%)
Apr 26, 2018 104.12 104.12 101.95 102.56 2,076,476 -2.26(-2.16%)
Apr 25, 2018 104.40 105.13 103.64 104.81 1,086,147 +0.65(+0.63%)
Apr 24, 2018 107.32 107.81 102.81 104.16 1,564,929 -2.90(-2.71%)
Apr 23, 2018 109.02 110.45 106.58 107.06 1,515,207 -0.59(-0.54%)
Apr 20, 2018 106.10 108.23 104.77 107.65 1,768,069 +1.64(+1.55%)
Apr 19, 2018 106.55 106.86 105.09 106.01 2,271,598 -0.78(-0.73%)
Apr 18, 2018 108.31 108.57 106.65 106.78 2,202,343 -0.18(-0.17%)
Apr 17, 2018 108.24 108.55 106.78 106.97 1,008,587 -0.61(-0.57%)
Apr 16, 2018 106.23 108.61 106.21 107.58 782,385 +1.73(+1.63%)
Apr 13, 2018 106.70 107.14 105.24 105.85 845,594 -0.47(-0.44%)
Apr 12, 2018 105.86 107.43 105.57 106.32 776,671 +1.20(+1.14%)
Apr 11, 2018 104.11 105.71 103.88 105.12 1,054,898 +0.41(+0.39%)
Apr 10, 2018 105.55 105.97 104.08 104.71 936,829 +0.21(+0.20%)
Apr 09, 2018 104.84 105.91 104.38 104.50 999,967 +0.23(+0.22%)
Apr 06, 2018 107.30 107.37 103.21 104.27 1,588,080 -3.59(-3.33%)
Apr 05, 2018 108.42 108.57 106.06 107.86 1,672,010 +0.59(+0.55%)
Apr 04, 2018 104.19 107.51 103.16 107.28 2,185,129 +1.50(+1.42%)
Apr 03, 2018 104.48 106.02 103.64 105.78 1,057,265 +1.75(+1.68%)
Apr 02, 2018 104.83 105.73 102.44 104.03 1,252,664 -1.56(-1.47%)
Mar 29, 2018 105.58 105.58 105.58 0 +2.17(+2.10%)
Mar 28, 2018 103.42 104.50 102.22 103.41 755,843 +0.58(+0.56%)
Mar 27, 2018 105.36 105.47 102.47 102.83 866,924 -2.42(-2.30%)
Mar 26, 2018 105.59 105.75 104.05 105.26 1,149,008 +1.38(+1.33%)
Mar 23, 2018 104.42 106.44 103.73 103.87 1,708,931 -0.23(-0.22%)
Mar 22, 2018 104.22 106.41 103.83 104.10 1,358,895 -1.49(-1.41%)
Mar 21, 2018 103.46 107.75 103.10 105.59 1,699,421 +3.04(+2.96%)
Mar 20, 2018 103.02 103.30 101.76 102.56 798,554 -0.01(-0.01%)
Mar 19, 2018 101.38 102.95 100.83 102.56 1,093,013 +1.15(+1.14%)
Mar 16, 2018 102.23 102.50 100.83 101.41 1,800,100 -0.76(-0.74%)
Mar 15, 2018 102.69 102.88 101.09 102.17 1,825,291 -0.38(-0.37%)
Mar 14, 2018 105.51 105.51 102.38 102.55 1,405,387 -2.78(-2.64%)
Mar 13, 2018 107.51 107.79 105.28 105.32 1,397,970 -1.59(-1.49%)
Mar 12, 2018 107.46 107.73 106.64 106.92 928,759 -0.39(-0.37%)
Mar 09, 2018 104.44 107.56 103.96 107.31 1,428,697 +3.21(+3.08%)
Mar 08, 2018 102.61 105.67 101.80 104.10 1,669,622 +2.28(+2.24%)
Mar 07, 2018 102.00 101.82 941,763 +0.44(+0.43%)
Mar 06, 2018 100.74 101.45 99.45 101.38 1,309,338 +1.21(+1.20%)
Mar 05, 2018 99.34 100.62 98.41 100.18 1,432,689 -0.05(-0.05%)
Mar 02, 2018 98.74 100.57 97.35 100.22 1,940,992 +0.64(+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.
 
 
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.