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 (%)
Jun 29, 2012 61.93 62.37 61.80 62.36 1,029,509 +1.53(+2.52%)
Jun 28, 2012 59.30 60.92 58.95 60.82 843,584 +1.08(+1.82%)
Jun 27, 2012 60.46 60.59 59.26 59.74 865,813 -0.47(-0.77%)
Jun 26, 2012 59.95 60.75 59.38 60.21 964,936 +0.40(+0.67%)
Jun 25, 2012 59.56 60.07 58.31 59.80 1,516,407 -0.89(-1.46%)
Jun 22, 2012 61.67 61.67 60.17 60.69 1,629,858 -1.02(-1.66%)
Jun 21, 2012 63.11 63.24 61.51 61.71 897,026 -1.48(-2.34%)
Jun 20, 2012 64.01 64.02 61.94 63.19 1,134,048 -0.94(-1.47%)
Jun 19, 2012 64.20 64.89 63.75 64.13 1,067,388 +0.10(+0.15%)
Jun 18, 2012 60.77 64.23 60.51 64.03 1,255,591 +2.81(+4.60%)
Jun 15, 2012 60.12 61.44 59.82 61.22 1,091,955 +1.42(+2.37%)
Jun 14, 2012 59.74 60.30 58.92 59.80 792,141 +0.01(+0.01%)
Jun 13, 2012 59.89 60.98 59.41 59.79 656,773 -0.50(-0.83%)
Jun 12, 2012 59.76 60.70 59.50 60.30 600,319 +0.97(+1.63%)
Jun 11, 2012 60.98 61.06 59.24 59.33 830,040 -0.85(-1.42%)
Jun 08, 2012 59.64 60.33 58.51 60.18 1,038,031 +0.30(+0.49%)
Jun 07, 2012 60.21 62.06 59.52 59.88 1,861,105 +0.85(+1.43%)
Jun 06, 2012 57.14 59.08 57.14 59.04 1,383,230 +2.56(+4.53%)
Jun 05, 2012 55.53 57.03 55.17 56.48 1,056,999 +0.58(+1.04%)
Jun 04, 2012 56.44 57.26 54.84 55.90 992,059 -0.64(-1.14%)
Jun 01, 2012 57.50 57.88 56.26 56.54 1,370,200 -2.43(-4.12%)
May 31, 2012 57.40 59.47 57.38 58.97 2,557,266 +2.09(+3.68%)
May 30, 2012 58.68 58.76 56.58 56.88 1,588,642 -2.68(-4.50%)
May 29, 2012 59.73 60.14 58.95 59.56 1,232,003 +0.18(+0.30%)
May 25, 2012 59.69 59.92 58.67 59.38 1,141,206 -0.67(-1.12%)
May 24, 2012 61.43 61.66 59.48 60.06 1,202,269 -1.04(-1.70%)
May 23, 2012 59.75 61.36 59.13 61.09 977,095 +0.44(+0.72%)
May 22, 2012 60.21 61.45 59.90 60.65 1,308,107 +0.51(+0.85%)
May 21, 2012 58.09 60.22 57.93 60.14 1,649,400 +2.30(+3.97%)
May 18, 2012 58.66 59.62 57.75 57.85 2,507,510 -0.63(-1.07%)
May 17, 2012 62.63 62.73 58.46 58.47 2,935,658 -4.00(-6.40%)
May 16, 2012 63.14 64.19 62.41 62.47 962,283 -0.29(-0.47%)
May 15, 2012 62.79 63.43 62.55 62.76 1,220,990 +0.04(+0.06%)
May 14, 2012 63.34 63.34 62.66 62.73 1,441,740 -1.32(-2.07%)
May 11, 2012 64.27 65.56 63.88 64.05 1,320,942 -0.87(-1.34%)
May 10, 2012 66.80 67.01 64.59 64.92 1,277,111 -1.01(-1.53%)
May 09, 2012 66.53 67.07 65.74 65.93 1,099,793 -1.38(-2.05%)
May 08, 2012 66.83 67.38 65.70 67.30 1,464,447 -0.04(-0.05%)
May 07, 2012 66.90 67.66 66.59 67.34 953,951 +0.21(+0.32%)
May 04, 2012 67.86 67.93 66.70 67.13 1,101,531 -1.10(-1.61%)
May 03, 2012 69.75 70.16 68.07 68.22 938,098 -0.86(-1.24%)
May 02, 2012 68.38 69.21 67.55 69.08 1,507,696 -0.90(-1.29%)
May 01, 2012 68.82 71.06 68.82 69.99 1,053,082 +1.14(+1.66%)
Apr 30, 2012 69.87 70.00 68.34 68.84 910,359 -1.20(-1.71%)
Apr 27, 2012 69.99 70.76 68.98 70.04 1,130,683 +0.77(+1.11%)
Apr 26, 2012 68.57 69.69 68.13 69.27 1,421,520 +0.14(+0.21%)
Apr 25, 2012 67.71 69.40 67.27 69.13 1,616,573 +2.01(+3.00%)
Apr 24, 2012 63.54 67.31 63.39 67.12 2,483,872 +3.78(+5.97%)
Apr 23, 2012 63.10 63.42 61.57 63.34 1,731,231 -0.49(-0.77%)
Apr 20, 2012 64.23 64.66 63.71 63.83 1,216,399 +0.04(+0.06%)
Apr 19, 2012 65.62 65.82 63.35 63.79 1,124,695 -2.04(-3.10%)
Apr 18, 2012 65.78 66.56 65.32 65.83 768,090 -0.33(-0.50%)
Apr 17, 2012 65.48 66.38 65.04 66.16 668,910 +1.08(+1.66%)
Apr 16, 2012 65.49 65.69 64.68 65.08 874,420 +0.20(+0.30%)
Apr 13, 2012 64.67 65.47 64.24 64.88 796,556 -0.13(-0.21%)
Apr 12, 2012 62.38 65.44 62.38 65.02 1,135,895 +2.86(+4.61%)
Apr 11, 2012 62.64 62.82 61.96 62.15 1,235,368 +0.46(+0.75%)
Apr 10, 2012 63.77 63.82 61.24 61.69 1,440,318 -2.27(-3.55%)
Apr 09, 2012 63.35 64.54 63.08 63.96 842,174 -0.75(-1.16%)
Apr 05, 2012 64.15 65.01 64.01 64.71 954,661 +0.37(+0.57%)
Apr 04, 2012 64.56 64.85 63.70 64.34 791,938 -0.96(-1.47%)
Apr 03, 2012 64.75 65.36 64.00 65.31 1,030,972 +0.56(+0.87%)
Apr 02, 2012 63.43 65.48 62.82 64.75 1,088,622 +0.85(+1.33%)
Mar 30, 2012 63.66 64.27 63.37 63.90 947,075 +0.91(+1.44%)
Mar 29, 2012 63.14 63.31 61.68 62.99 1,003,077 -0.78(-1.23%)
Mar 28, 2012 63.92 64.15 62.91 63.77 679,018 -0.26(-0.40%)
Mar 27, 2012 64.01 64.44 63.58 64.03 965,511 +0.33(+0.52%)
Mar 26, 2012 63.74 64.00 63.09 63.70 1,534,678 +0.91(+1.45%)
Mar 23, 2012 63.81 63.81 62.61 62.79 941,873 -0.65(-1.03%)
Mar 22, 2012 64.50 64.50 62.94 63.44 811,400 -1.93(-2.95%)
Mar 21, 2012 64.44 65.78 64.00 65.37 1,155,680 +1.22(+1.90%)
Mar 20, 2012 65.11 65.14 63.82 64.15 787,634 -1.53(-2.33%)
Mar 19, 2012 66.32 66.55 65.63 65.68 843,842 -0.87(-1.31%)
Mar 16, 2012 65.97 66.83 65.65 66.55 1,486,679 +1.03(+1.58%)
Mar 15, 2012 62.41 66.22 62.41 65.52 1,677,723 +3.11(+4.98%)
Mar 14, 2012 63.68 63.93 62.34 62.41 976,649 -1.21(-1.91%)
Mar 13, 2012 61.73 63.64 61.55 63.62 1,472,386 +2.36(+3.86%)
Mar 12, 2012 61.44 61.75 61.05 61.26 828,318 -0.46(-0.75%)
Mar 09, 2012 62.61 62.71 61.55 61.72 832,159 -0.69(-1.10%)
Mar 08, 2012 62.18 62.72 61.22 62.41 1,015,130 +0.88(+1.43%)
Mar 07, 2012 60.72 61.85 60.61 61.53 754,603 +0.93(+1.53%)
Mar 06, 2012 60.30 60.88 59.67 60.60 1,298,642 -0.63(-1.03%)
Mar 05, 2012 62.16 62.16 60.82 61.23 1,212,212 -0.94(-1.51%)
Mar 02, 2012 63.14 63.20 61.75 62.17 534,078 -0.94(-1.50%)
Mar 01, 2012 62.06 63.23 61.96 63.11 896,126 +1.10(+1.77%)
Feb 29, 2012 62.01 62.36 61.48 62.02 1,249,673 +0.07(+0.12%)
Feb 28, 2012 62.11 62.23 61.36 61.95 977,750 +0.15(+0.25%)
Feb 27, 2012 61.23 62.34 60.97 61.79 753,769 +0.08(+0.13%)
Feb 24, 2012 60.70 62.29 60.55 61.71 922,531 +1.11(+1.82%)
Feb 23, 2012 59.61 60.74 59.37 60.61 879,933 +0.90(+1.51%)
Feb 22, 2012 59.02 59.77 58.84 59.71 864,854 +0.32(+0.54%)
Feb 21, 2012 59.07 59.89 58.76 59.39 888,889 +0.35(+0.59%)
Feb 17, 2012 59.88 60.51 58.94 59.04 1,226,618 -0.45(-0.76%)
Feb 16, 2012 59.62 59.99 59.00 59.50 1,363,450 -0.16(-0.27%)
Feb 15, 2012 62.45 62.58 59.11 59.66 1,488,572 -2.38(-3.84%)
Feb 14, 2012 61.79 62.32 61.24 62.04 726,392 -0.01(-0.01%)
Feb 13, 2012 61.67 62.14 60.82 62.04 901,966 +1.06(+1.74%)
Feb 10, 2012 61.41 61.52 60.61 60.98 1,285,707 -0.95(-1.54%)
Feb 09, 2012 61.90 62.90 61.38 61.94 1,240,744 +0.36(+0.58%)
Feb 08, 2012 61.65 62.09 60.70 61.58 695,258 -0.07(-0.12%)
Feb 07, 2012 62.13 62.19 61.19 61.65 658,988 -0.53(-0.86%)
Feb 06, 2012 62.64 62.64 61.81 62.19 603,449 -0.66(-1.05%)
Feb 03, 2012 62.20 63.42 61.97 62.85 1,171,604 +1.60(+2.60%)
Feb 02, 2012 61.37 61.85 61.04 61.25 934,335 +0.03(+0.04%)
Feb 01, 2012 62.20 63.03 60.97 61.22 1,350,698 +0.04(+0.07%)
Jan 31, 2012 62.29 62.72 61.01 61.18 1,134,762 -0.51(-0.82%)
Jan 30, 2012 60.40 62.39 60.23 61.69 1,182,661 +0.54(+0.89%)
Jan 27, 2012 60.07 61.38 59.89 61.14 959,397 +0.93(+1.54%)
Jan 26, 2012 60.58 61.40 59.99 60.22 1,022,676 +0.16(+0.27%)
Jan 25, 2012 59.56 60.23 58.85 60.06 2,398,653 +0.48(+0.81%)
Jan 24, 2012 58.78 60.90 57.11 59.58 5,504,875 -4.88(-7.58%)
Jan 23, 2012 65.20 66.04 63.75 64.46 1,038,186 -0.95(-1.46%)
Jan 20, 2012 65.61 65.74 64.23 65.41 1,061,625 -0.33(-0.50%)
Jan 19, 2012 65.05 66.64 64.77 65.74 1,651,193 +1.85(+2.89%)
Jan 18, 2012 64.09 64.66 63.44 63.90 1,002,098 -0.10(-0.15%)
Jan 17, 2012 65.27 65.31 63.66 64.00 751,449 -0.21(-0.33%)
Jan 13, 2012 63.99 64.35 62.74 64.21 831,665 -0.49(-0.76%)
Jan 12, 2012 64.93 65.07 63.86 64.70 740,081 +0.14(+0.22%)
Jan 11, 2012 64.75 65.03 64.17 64.56 844,226 -0.15(-0.23%)
Jan 10, 2012 64.58 65.87 64.47 64.71 1,454,844 +1.18(+1.85%)
Jan 09, 2012 62.53 63.64 62.28 63.53 753,613 +1.43(+2.30%)
Jan 06, 2012 62.36 63.39 62.04 62.11 1,040,057 -0.25(-0.40%)
Jan 05, 2012 62.28 62.64 61.58 62.36 1,031,973 -0.26(-0.41%)
Jan 04, 2012 61.05 62.89 60.68 62.61 1,091,108 +2.00(+3.29%)
Dec 30, 2011 60.39 61.26 60.39 60.62 623,646 +0.06(+0.10%)
Dec 29, 2011 59.69 60.64 59.42 60.56 516,513 +1.17(+1.97%)
Dec 28, 2011 60.45 60.45 59.19 59.39 572,217 -0.95(-1.58%)
Dec 27, 2011 60.35 60.97 59.98 60.34 538,750 -0.12(-0.19%)
Dec 23, 2011 60.02 60.70 59.74 60.46 712,091 +2.14(+3.67%)
Dec 21, 2011 57.46 58.41 56.60 58.32 1,155,813 +0.53(+0.93%)
Dec 20, 2011 56.99 58.12 56.99 57.78 987,763 +1.79(+3.20%)
Dec 19, 2011 57.15 57.82 55.83 55.99 1,180,170 -0.88(-1.55%)
Dec 16, 2011 55.86 57.24 55.79 56.87 2,872,930 +1.40(+2.52%)
Dec 15, 2011 56.02 56.10 54.94 55.48 1,489,983 +0.30(+0.55%)
Dec 14, 2011 56.39 56.62 54.57 55.17 1,492,563 -1.93(-3.37%)
Dec 13, 2011 58.84 59.27 56.62 57.10 1,006,728 -1.24(-2.12%)
Dec 12, 2011 58.38 58.75 57.49 58.34 752,397 -0.83(-1.40%)
Dec 09, 2011 58.96 59.32 58.00 59.17 1,666,343 +0.60(+1.02%)
Dec 08, 2011 59.15 59.71 58.09 58.57 1,224,038 -1.02(-1.71%)
Dec 07, 2011 60.03 60.23 59.12 59.58 1,232,529 -0.84(-1.39%)
Dec 06, 2011 61.56 61.94 59.61 60.42 1,144,579 -1.23(-2.00%)
Dec 05, 2011 61.47 62.28 61.16 61.65 1,300,404 +1.17(+1.93%)
Dec 02, 2011 62.20 62.38 60.24 60.48 1,138,682 -0.81(-1.32%)
Dec 01, 2011 60.16 61.53 59.91 61.30 1,793,241 +0.66(+1.09%)
Nov 30, 2011 62.05 62.82 60.60 60.64 6,000,387 +0.81(+1.36%)
Nov 29, 2011 59.41 60.61 58.76 59.83 2,337,379 +0.91(+1.54%)
Nov 28, 2011 58.36 59.67 57.70 58.92 2,531,766 +2.93(+5.24%)
Nov 25, 2011 56.55 56.55 55.64 55.98 787,592 -0.55(-0.98%)
Nov 23, 2011 57.26 57.26 56.44 56.54 1,280,877 -1.40(-2.42%)
Nov 22, 2011 58.84 59.81 57.60 57.94 2,347,636 -0.92(-1.56%)
Nov 21, 2011 59.27 59.90 57.36 58.85 2,234,427 -1.77(-2.93%)
Nov 18, 2011 59.53 60.97 58.99 60.63 1,573,352 +1.48(+2.50%)
Nov 17, 2011 59.27 60.19 58.30 59.15 1,772,669 -0.12(-0.20%)
Nov 16, 2011 59.70 61.05 59.06 59.26 1,556,578 -0.64(-1.07%)
Nov 15, 2011 58.38 60.48 58.20 59.91 981,967 +1.09(+1.85%)
Nov 14, 2011 59.18 59.48 58.31 58.82 1,210,993 -1.11(-1.84%)
Nov 11, 2011 58.51 60.51 58.43 59.92 937,729 +2.28(+3.96%)
Nov 10, 2011 57.58 58.27 56.59 57.64 1,246,987 +0.96(+1.70%)
Nov 09, 2011 57.23 58.02 56.01 56.68 1,303,705 -2.37(-4.01%)
Nov 08, 2011 59.58 59.72 57.46 59.05 1,219,949 -0.18(-0.30%)
Nov 07, 2011 59.30 59.63 57.70 59.23 1,335,944 +0.12(+0.20%)
Nov 04, 2011 57.89 59.28 56.56 59.11 1,500,255 +0.35(+0.59%)
Nov 03, 2011 57.62 58.93 57.03 58.76 1,791,396 +2.02(+3.57%)
Nov 02, 2011 56.63 57.12 55.46 56.74 1,164,193 +1.29(+2.33%)
Nov 01, 2011 53.97 56.55 53.81 55.45 1,700,698 -0.86(-1.52%)
Oct 31, 2011 56.99 57.66 56.29 56.30 905,581 -1.66(-2.86%)
Oct 28, 2011 57.94 58.51 57.53 57.96 1,490,745 -0.26(-0.44%)
Oct 27, 2011 56.63 58.61 56.63 58.22 2,594,843 +3.27(+5.95%)
Oct 26, 2011 54.97 55.32 53.37 54.95 1,451,841 +1.05(+1.95%)
Oct 25, 2011 54.15 54.85 52.87 53.90 1,532,235 -0.89(-1.63%)
Oct 24, 2011 53.48 54.96 53.23 54.79 1,793,677 +1.72(+3.24%)
Oct 21, 2011 54.44 54.44 51.43 53.07 1,761,168 +1.97(+3.85%)
Oct 20, 2011 51.91 52.87 49.99 51.10 2,203,834 -0.44(-0.85%)
Oct 19, 2011 52.11 52.59 51.25 51.54 1,025,726 -0.52(-0.99%)
Oct 18, 2011 50.77 52.53 50.10 52.05 1,528,868 +1.60(+3.16%)
Oct 17, 2011 51.48 51.68 50.20 50.46 1,650,553 -1.56(-3.00%)
Oct 14, 2011 51.79 52.35 50.99 52.02 1,119,714 +1.05(+2.06%)
Oct 13, 2011 50.89 51.21 49.97 50.97 1,069,397 -0.69(-1.33%)
Oct 12, 2011 51.38 53.18 51.13 51.65 1,350,263 +0.89(+1.76%)
Oct 11, 2011 49.62 51.53 49.08 50.76 1,574,942 +0.45(+0.89%)
Oct 10, 2011 49.82 50.34 49.11 50.31 1,196,566 +1.69(+3.48%)
Oct 07, 2011 49.59 50.11 48.07 48.62 1,099,536 -0.60(-1.21%)
Oct 06, 2011 48.70 49.90 48.69 49.22 1,742,665 +1.16(+2.41%)
Oct 05, 2011 45.90 48.34 45.49 48.06 1,417,842 +2.37(+5.19%)
Oct 04, 2011 42.60 45.76 42.00 45.69 1,894,170 +2.39(+5.52%)
Oct 03, 2011 44.30 45.39 43.29 43.30 2,035,893 -1.23(-2.76%)
Sep 30, 2011 45.49 45.90 44.51 44.53 1,640,234 -2.06(-4.42%)
Sep 29, 2011 45.67 46.65 45.24 46.59 1,528,870 +1.99(+4.46%)
Sep 28, 2011 46.29 47.44 44.50 44.60 1,392,821 -1.37(-2.99%)
Sep 27, 2011 46.38 48.18 45.76 45.97 1,538,351 +1.03(+2.30%)
Sep 26, 2011 44.71 45.00 42.83 44.94 1,152,555 +0.90(+2.04%)
Sep 23, 2011 43.15 44.08 42.77 44.04 1,143,056 +0.85(+1.96%)
Sep 22, 2011 42.27 44.19 41.79 43.19 1,980,463 -1.10(-2.48%)
Sep 21, 2011 46.20 46.72 44.26 44.29 2,050,561 -2.11(-4.55%)
Sep 20, 2011 47.38 48.82 46.38 46.40 1,563,188 -0.57(-1.21%)
Sep 19, 2011 47.30 47.72 46.34 46.97 1,244,429 -1.79(-3.67%)
Sep 16, 2011 48.84 49.88 48.26 48.76 1,301,020 +0.32(+0.66%)
Sep 15, 2011 48.43 48.59 47.20 48.44 1,064,289 +0.86(+1.80%)
Sep 14, 2011 47.03 48.30 45.28 47.59 1,310,026 +0.69(+1.46%)
Sep 13, 2011 44.91 47.37 44.91 46.90 2,158,458 +2.59(+5.85%)
Sep 12, 2011 43.34 44.57 43.02 44.31 1,069,899 +0.08(+0.18%)
Sep 09, 2011 45.14 46.06 43.89 44.23 1,203,690 -1.51(-3.29%)
Sep 08, 2011 46.21 46.95 45.56 45.73 962,829 -0.96(-2.06%)
Sep 07, 2011 46.15 46.95 45.85 46.70 733,721 +1.63(+3.62%)
Sep 06, 2011 43.39 45.19 43.34 45.06 942,655 -0.37(-0.82%)
Sep 02, 2011 45.31 46.38 44.67 45.44 1,283,865 -1.60(-3.41%)
Sep 01, 2011 48.24 48.39 46.72 47.04 1,516,669 -1.23(-2.55%)
Aug 31, 2011 49.25 50.87 48.05 48.27 1,767,923 -0.34(-0.70%)
Aug 30, 2011 47.30 48.86 47.12 48.61 1,604,047 +1.08(+2.27%)
Aug 29, 2011 46.09 47.65 46.09 47.53 1,327,834 +2.36(+5.23%)
Aug 26, 2011 42.23 45.22 41.18 45.17 1,815,862 +2.57(+6.03%)
Aug 25, 2011 43.91 44.18 42.43 42.60 753,364 -1.02(-2.33%)
Aug 24, 2011 42.59 43.69 42.19 43.62 999,527 +0.81(+1.89%)
Aug 23, 2011 41.55 42.82 40.67 42.81 1,303,048 +1.60(+3.89%)
Aug 22, 2011 42.43 42.85 41.00 41.21 1,784,503 +0.20(+0.50%)
Aug 19, 2011 41.74 42.92 40.96 41.00 2,343,992 -1.31(-3.10%)
Aug 18, 2011 46.15 46.22 41.54 42.31 3,451,030 -5.78(-12.03%)
Aug 17, 2011 48.15 49.09 47.39 48.10 998,349 +0.28(+0.58%)
Aug 16, 2011 49.01 49.43 47.73 47.82 2,560,651 -2.11(-4.23%)
Aug 15, 2011 49.16 50.08 48.38 49.93 1,362,087 +1.38(+2.85%)
Aug 12, 2011 48.07 48.92 47.21 48.55 1,273,566 +1.11(+2.35%)
Aug 11, 2011 45.72 48.20 45.30 47.44 1,248,492 +1.93(+4.23%)
Aug 10, 2011 45.22 47.42 45.02 45.51 1,744,507 -1.13(-2.43%)
Aug 09, 2011 43.76 46.67 43.12 46.64 2,801,537 +3.98(+9.34%)
Aug 08, 2011 43.76 45.12 42.11 42.66 3,006,391 -3.81(-8.19%)
Aug 05, 2011 47.85 48.12 43.91 46.46 2,916,162 -0.53(-1.14%)
Aug 04, 2011 50.40 51.18 46.85 47.00 1,929,166 -4.23(-8.26%)
Aug 03, 2011 50.70 51.30 49.10 51.23 1,671,697 +0.68(+1.34%)
Aug 02, 2011 52.41 53.25 50.48 50.56 1,918,548 -2.38(-4.50%)
Aug 01, 2011 53.85 54.27 52.00 52.94 1,806,771 +0.04(+0.07%)
Jul 29, 2011 51.48 53.04 50.98 52.90 1,198,323 +0.20(+0.37%)
Jul 28, 2011 52.53 53.81 52.43 52.70 983,957 +0.27(+0.51%)
Jul 27, 2011 54.01 54.21 52.27 52.44 1,215,673 -2.08(-3.81%)
Jul 26, 2011 55.39 55.52 54.30 54.51 1,548,077 -0.94(-1.70%)
Jul 25, 2011 54.43 55.94 54.28 55.46 1,717,618 +0.43(+0.78%)
Jul 22, 2011 54.41 55.41 54.41 55.03 1,683,098 +0.33(+0.60%)
Jul 21, 2011 52.95 54.95 52.84 54.70 2,676,664 +2.06(+3.91%)
Jul 20, 2011 52.36 52.69 51.86 52.64 1,382,868 +0.68(+1.30%)
Jul 19, 2011 51.19 52.00 51.14 51.96 686,100 +1.27(+2.50%)
Jul 18, 2011 50.73 50.95 49.72 50.70 683,186 -0.17(-0.33%)
Jul 15, 2011 51.12 51.32 50.11 50.87 812,158 +0.03(+0.05%)
Jul 14, 2011 51.95 52.31 50.40 50.84 894,866 -0.89(-1.72%)
Jul 13, 2011 51.33 52.31 50.86 51.73 1,674,640 +1.06(+2.09%)
Jul 12, 2011 51.47 51.84 50.57 50.67 1,347,250 -0.95(-1.85%)
Jul 11, 2011 52.28 52.48 51.26 51.62 1,026,492 -1.44(-2.72%)
Jul 08, 2011 54.37 54.37 52.91 53.07 1,263,590 -2.17(-3.94%)
Jul 07, 2011 55.85 55.96 55.09 55.24 1,468,561 +0.10(+0.18%)
Jul 06, 2011 53.78 55.40 53.46 55.15 1,542,650 +1.17(+2.16%)
Jul 05, 2011 54.07 54.27 53.33 53.98 1,021,272 -0.04(-0.08%)
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.