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

Spirit Aerosystems Holdings (NY: SPR )

32.49 +0.68 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 54.50 54.56 53.80 53.89 830,790 -0.14(-0.25%)
Jun 29, 2015 54.62 54.98 53.98 54.03 1,277,005 -0.99(-1.80%)
Jun 26, 2015 54.74 55.11 54.56 55.02 2,930,800 +0.40(+0.73%)
Jun 25, 2015 54.63 54.86 54.54 54.62 812,396 +0.13(+0.23%)
Jun 24, 2015 54.88 55.05 54.49 54.49 593,341 -0.50(-0.91%)
Jun 23, 2015 55.25 55.48 54.73 54.99 640,927 -0.12(-0.21%)
Jun 22, 2015 55.19 55.19 54.68 55.10 696,648 +0.35(+0.64%)
Jun 19, 2015 54.87 54.94 54.62 54.75 680,532 -0.03(-0.05%)
Jun 18, 2015 54.35 54.95 54.27 54.78 1,005,027 +0.54(+0.99%)
Jun 17, 2015 54.13 54.34 53.55 54.24 1,416,144 +0.31(+0.58%)
Jun 16, 2015 53.56 54.06 53.34 53.93 764,994 +0.35(+0.66%)
Jun 15, 2015 53.85 53.92 53.31 53.58 1,183,859 -0.22(-0.42%)
Jun 12, 2015 53.54 53.86 53.46 53.80 1,183,502 -0.05(-0.09%)
Jun 11, 2015 53.89 54.16 53.69 53.85 940,720 +0.20(+0.36%)
Jun 10, 2015 53.24 53.81 52.83 53.66 2,424,822 +0.70(+1.33%)
Jun 09, 2015 53.31 53.46 52.72 52.95 2,073,543 -0.53(-0.99%)
Jun 08, 2015 54.10 54.27 53.44 53.48 675,442 -0.69(-1.28%)
Jun 05, 2015 53.85 54.31 53.47 54.18 1,408,591 +0.38(+0.71%)
Jun 04, 2015 54.72 54.77 53.68 53.79 906,767 -0.99(-1.80%)
Jun 03, 2015 54.45 54.96 53.96 54.78 1,188,358 +0.84(+1.56%)
Jun 02, 2015 53.73 54.10 53.30 53.94 1,635,656 +0.16(+0.29%)
Jun 01, 2015 53.49 54.10 53.05 53.78 1,893,328 +0.40(+0.75%)
May 29, 2015 53.11 53.39 52.60 53.38 1,707,544 +0.15(+0.28%)
May 28, 2015 53.31 53.32 52.88 53.24 1,020,041 -0.11(-0.20%)
May 27, 2015 52.27 53.36 52.22 53.34 2,077,962 +1.30(+2.50%)
May 26, 2015 52.22 52.32 51.87 52.04 1,370,906 -0.31(-0.60%)
May 22, 2015 52.84 52.36 52.36 52.36 688,621 -0.43(-0.81%)
May 21, 2015 52.38 52.82 52.35 52.79 1,212,605 +0.42(+0.80%)
May 20, 2015 52.81 52.87 52.29 52.37 1,168,846 -0.40(-0.76%)
May 19, 2015 52.32 52.94 52.23 52.77 1,549,488 +0.46(+0.88%)
May 18, 2015 52.21 52.70 52.01 52.31 1,609,987 +0.16(+0.30%)
May 15, 2015 51.96 52.17 51.79 52.15 1,260,135 +0.34(+0.66%)
May 14, 2015 51.69 51.90 51.64 51.81 1,559,021 +0.42(+0.82%)
May 13, 2015 51.61 51.61 50.71 51.39 1,903,465 -0.24(-0.47%)
May 12, 2015 51.51 51.75 51.36 51.63 1,540,874 -0.04(-0.08%)
May 11, 2015 51.44 52.01 51.31 51.67 1,638,401 -0.54(-1.03%)
May 08, 2015 51.59 52.50 51.58 52.21 1,057,178 +1.00(+1.95%)
May 07, 2015 51.20 51.35 50.93 51.21 1,306,505 -0.14(-0.27%)
May 06, 2015 51.01 51.58 50.76 51.35 1,277,515 +0.84(+1.67%)
May 05, 2015 50.85 51.01 50.37 50.51 1,912,056 -0.30(-0.60%)
May 04, 2015 50.23 51.01 50.22 50.81 1,491,960 +0.59(+1.17%)
May 01, 2015 49.85 50.48 49.77 50.22 2,060,999 +0.46(+0.92%)
Apr 30, 2015 49.22 51.16 49.05 49.77 3,009,640 +0.55(+1.11%)
Apr 29, 2015 51.12 51.12 48.93 49.22 2,199,712 -1.57(-3.10%)
Apr 28, 2015 51.01 51.20 50.55 50.79 1,323,761 -0.30(-0.59%)
Apr 27, 2015 50.87 51.44 50.85 51.10 2,108,715 +0.36(+0.71%)
Apr 24, 2015 51.00 51.00 50.55 50.73 584,486 -0.25(-0.50%)
Apr 23, 2015 50.81 51.30 50.35 50.99 512,776 +0.13(+0.25%)
Apr 22, 2015 50.76 51.08 50.22 50.86 632,931 -0.01(-0.02%)
Apr 21, 2015 51.10 51.15 50.63 50.87 431,186 +0.07(+0.13%)
Apr 20, 2015 50.50 51.04 50.49 50.80 394,088 +0.62(+1.23%)
Apr 17, 2015 51.15 51.16 50.10 50.19 575,524 -1.32(-2.56%)
Apr 16, 2015 51.37 51.71 51.12 51.51 580,774 +0.11(+0.21%)
Apr 15, 2015 51.23 51.52 50.91 51.40 811,215 +0.52(+1.02%)
Apr 14, 2015 51.13 51.29 50.50 50.88 975,653 -0.16(-0.31%)
Apr 13, 2015 51.60 51.69 50.90 51.04 943,074 -0.51(-0.99%)
Apr 10, 2015 51.77 51.77 51.44 51.54 822,748 +0.10(+0.19%)
Apr 09, 2015 51.45 51.77 51.08 51.45 564,259 -0.02(-0.04%)
Apr 08, 2015 51.15 51.76 51.00 51.47 750,118 +0.52(+1.02%)
Apr 07, 2015 51.29 51.67 50.91 50.95 769,725 -0.34(-0.67%)
Apr 06, 2015 51.11 51.57 50.83 51.29 1,017,725 -0.01(-0.02%)
Apr 02, 2015 51.34 51.30 51.30 51.30 872,178 +0.03(+0.06%)
Apr 01, 2015 50.84 51.40 50.51 51.27 1,458,812 +0.22(+0.42%)
Mar 31, 2015 50.86 51.36 50.64 51.06 960,115 +0.05(+0.10%)
Mar 30, 2015 50.52 51.36 50.44 51.01 964,002 +0.78(+1.56%)
Mar 27, 2015 49.48 50.35 49.41 50.22 1,094,434 +0.83(+1.68%)
Mar 26, 2015 48.84 49.63 48.41 49.39 882,070 +0.27(+0.56%)
Mar 25, 2015 50.27 50.27 49.07 49.12 1,034,252 -1.17(-2.33%)
Mar 24, 2015 50.36 50.38 49.91 50.29 775,118 -0.13(-0.25%)
Mar 23, 2015 50.80 50.87 50.42 50.42 616,921 -0.44(-0.87%)
Mar 20, 2015 51.03 51.10 50.70 50.86 843,525 +0.25(+0.50%)
Mar 19, 2015 50.51 51.01 50.32 50.61 846,178 +0.03(+0.06%)
Mar 18, 2015 50.14 50.80 49.68 50.58 961,240 +0.33(+0.66%)
Mar 17, 2015 49.97 50.28 49.77 50.24 514,692 +0.25(+0.51%)
Mar 16, 2015 49.64 50.29 49.60 49.99 657,789 +0.56(+1.13%)
Mar 13, 2015 49.56 49.87 48.90 49.43 703,168 -0.35(-0.71%)
Mar 12, 2015 49.76 50.22 49.41 49.78 717,837 +0.30(+0.61%)
Mar 11, 2015 49.19 49.94 48.92 49.48 1,071,711 +0.38(+0.78%)
Mar 10, 2015 48.69 49.28 48.49 49.10 2,201,988 -0.06(-0.12%)
Mar 09, 2015 48.01 49.38 48.01 49.16 1,410,169 +1.13(+2.36%)
Mar 06, 2015 48.32 48.50 47.83 48.02 696,091 -0.51(-1.05%)
Mar 05, 2015 48.36 48.73 48.19 48.53 892,913 +0.17(+0.34%)
Mar 04, 2015 48.32 48.46 48.11 48.37 900,691 -0.26(-0.54%)
Mar 03, 2015 49.38 49.69 48.58 48.63 1,295,582 -1.13(-2.28%)
Mar 02, 2015 48.12 49.83 47.93 49.77 1,869,039 +1.64(+3.41%)
Feb 27, 2015 48.62 48.62 48.06 48.12 902,001 -0.47(-0.97%)
Feb 26, 2015 48.49 48.72 48.04 48.59 2,058,002 +0.01(+0.02%)
Feb 25, 2015 49.42 49.55 48.52 48.58 1,991,450 -0.65(-1.31%)
Feb 24, 2015 49.38 49.61 49.15 49.23 1,365,549 -0.01(-0.02%)
Feb 23, 2015 49.83 50.08 49.05 49.24 1,801,565 -0.90(-1.79%)
Feb 20, 2015 49.91 50.20 49.69 50.14 1,882,908 +0.29(+0.59%)
Feb 19, 2015 48.72 49.87 48.47 49.84 1,805,949 +0.95(+1.94%)
Feb 18, 2015 48.25 48.99 48.08 48.89 1,344,217 +0.54(+1.11%)
Feb 17, 2015 48.12 48.64 48.12 48.36 946,079 +0.10(+0.20%)
Feb 13, 2015 47.78 48.26 48.26 48.26 904,186 +0.46(+0.96%)
Feb 12, 2015 47.48 47.94 47.38 47.80 1,325,867 +0.57(+1.20%)
Feb 11, 2015 47.66 47.94 47.14 47.23 1,453,340 -0.41(-0.86%)
Feb 10, 2015 47.43 47.72 47.15 47.64 1,169,427 +0.61(+1.29%)
Feb 09, 2015 47.56 47.78 46.99 47.04 1,040,791 -0.72(-1.52%)
Feb 06, 2015 47.70 48.26 47.67 47.76 934,561 +0.24(+0.51%)
Feb 05, 2015 47.56 47.86 47.15 47.52 1,165,741 +0.39(+0.83%)
Feb 04, 2015 47.52 48.23 47.00 47.12 2,726,493 -0.32(-0.68%)
Feb 03, 2015 45.15 48.19 44.95 47.45 4,346,932 +1.90(+4.16%)
Feb 02, 2015 44.14 45.64 43.91 45.55 2,912,675 +1.51(+3.42%)
Jan 30, 2015 43.72 44.28 43.40 44.04 1,620,244 -0.14(-0.31%)
Jan 29, 2015 43.78 44.26 43.03 44.18 1,400,799 +0.43(+0.98%)
Jan 28, 2015 43.90 45.13 43.68 43.75 1,439,888 +0.41(+0.95%)
Jan 27, 2015 43.16 43.80 42.81 43.34 966,279 -0.20(-0.45%)
Jan 26, 2015 43.20 43.56 42.95 43.54 739,540 +0.36(+0.84%)
Jan 23, 2015 42.69 43.49 42.54 43.17 1,436,591 +0.44(+1.03%)
Jan 22, 2015 41.47 42.78 41.29 42.73 821,072 +1.40(+3.38%)
Jan 21, 2015 40.72 41.48 40.65 41.34 987,650 +0.37(+0.91%)
Jan 20, 2015 41.43 41.52 40.54 40.96 1,072,335 -0.22(-0.52%)
Jan 16, 2015 41.19 41.29 40.68 41.18 1,103,913 -0.26(-0.64%)
Jan 15, 2015 41.44 41.88 41.24 41.44 1,851,323 +0.00(+0.00%)
Jan 14, 2015 41.59 41.70 40.96 41.44 952,371 -0.44(-1.05%)
Jan 13, 2015 41.93 42.57 41.30 41.88 1,594,211 +0.20(+0.47%)
Jan 12, 2015 42.18 42.18 41.31 41.69 867,237 -0.45(-1.07%)
Jan 09, 2015 42.83 43.20 42.05 42.14 978,494 -0.67(-1.58%)
Jan 08, 2015 41.89 42.90 41.88 42.81 1,121,138 +1.37(+3.30%)
Jan 07, 2015 41.44 41.86 41.15 41.44 997,587 +0.32(+0.78%)
Jan 06, 2015 41.43 41.84 40.37 41.12 1,221,549 -0.32(-0.78%)
Jan 05, 2015 41.74 41.90 41.00 41.44 1,337,426 -0.25(-0.61%)
Jan 02, 2015 42.43 42.50 41.37 41.70 1,034,312 -0.39(-0.93%)
Dec 31, 2014 42.32 42.09 42.09 42.09 868,190 -0.22(-0.51%)
Dec 30, 2014 42.37 42.47 42.07 42.30 497,444 -0.19(-0.44%)
Dec 29, 2014 42.74 42.89 42.39 42.49 469,621 -0.25(-0.59%)
Dec 26, 2014 42.55 43.01 42.53 42.74 419,088 +0.42(+0.99%)
Dec 24, 2014 42.35 42.32 42.32 42.32 290,726 -0.07(-0.16%)
Dec 23, 2014 41.72 42.49 41.66 42.39 1,248,204 +0.82(+1.98%)
Dec 22, 2014 40.93 41.62 40.88 41.57 551,248 +0.63(+1.53%)
Dec 19, 2014 40.86 41.12 40.44 40.94 1,340,759 +0.19(+0.46%)
Dec 18, 2014 41.18 41.70 40.65 40.76 1,770,827 +0.22(+0.55%)
Dec 17, 2014 39.93 40.64 39.53 40.53 1,081,822 +0.58(+1.44%)
Dec 16, 2014 39.79 40.26 39.48 39.96 1,217,977 +0.23(+0.59%)
Dec 15, 2014 39.60 40.19 39.46 39.72 2,013,934 +0.10(+0.25%)
Dec 12, 2014 40.66 40.79 39.24 39.62 3,686,510 -1.45(-3.52%)
Dec 11, 2014 42.23 42.55 40.92 41.07 1,728,545 -0.91(-2.17%)
Dec 10, 2014 43.90 43.99 41.92 41.98 2,746,579 -2.34(-5.27%)
Dec 09, 2014 41.69 44.38 41.69 44.32 2,977,994 +1.82(+4.28%)
Dec 08, 2014 42.68 43.12 42.33 42.50 816,315 -0.22(-0.53%)
Dec 05, 2014 42.57 43.25 42.49 42.72 742,514 +0.19(+0.44%)
Dec 04, 2014 42.67 42.74 42.12 42.54 572,318 -0.22(-0.53%)
Dec 03, 2014 42.27 42.95 42.07 42.76 1,062,702 +0.81(+1.93%)
Dec 02, 2014 41.45 42.07 41.28 41.95 1,485,610 +0.59(+1.42%)
Dec 01, 2014 42.20 42.20 41.18 41.37 1,548,600 -0.79(-1.88%)
Nov 28, 2014 42.36 42.44 42.01 42.16 358,358 -0.13(-0.30%)
Nov 26, 2014 42.20 42.28 42.28 42.28 471,522 +0.09(+0.21%)
Nov 25, 2014 41.83 42.43 41.76 42.20 1,149,559 +0.48(+1.15%)
Nov 24, 2014 41.56 42.03 41.52 41.72 724,113 +0.19(+0.45%)
Nov 21, 2014 41.47 41.80 41.34 41.53 873,211 +0.47(+1.14%)
Nov 20, 2014 40.74 41.06 40.61 41.06 631,585 +0.13(+0.31%)
Nov 19, 2014 40.85 41.05 40.54 40.93 770,707 +0.08(+0.19%)
Nov 18, 2014 40.26 41.06 40.25 40.86 791,024 +0.69(+1.73%)
Nov 17, 2014 40.27 40.27 39.83 40.16 905,447 -0.13(-0.32%)
Nov 14, 2014 39.95 40.37 39.88 40.29 649,661 +0.34(+0.86%)
Nov 13, 2014 40.26 40.47 39.79 39.95 1,035,258 -0.28(-0.70%)
Nov 12, 2014 40.48 40.60 40.04 40.23 642,013 -0.07(-0.17%)
Nov 11, 2014 40.44 40.52 40.08 40.30 797,982 -0.05(-0.12%)
Nov 10, 2014 40.61 40.88 40.27 40.35 1,083,825 +0.27(+0.68%)
Nov 07, 2014 39.75 40.10 39.53 40.07 1,248,107 +0.26(+0.66%)
Nov 06, 2014 39.59 39.84 39.33 39.81 783,725 +0.20(+0.49%)
Nov 05, 2014 40.22 40.33 39.36 39.61 1,416,199 -0.38(-0.95%)
Nov 04, 2014 40.49 40.62 39.87 40.00 1,810,362 -0.39(-0.97%)
Nov 03, 2014 39.35 40.71 39.14 40.39 3,676,388 +1.92(+4.98%)
Oct 31, 2014 39.63 40.09 37.75 38.47 3,614,776 +0.27(+0.72%)
Oct 30, 2014 38.15 38.64 37.91 38.20 2,335,165 -0.23(-0.61%)
Oct 29, 2014 38.25 38.43 37.96 38.43 1,284,707 +0.39(+1.03%)
Oct 28, 2014 37.53 38.04 37.53 38.04 988,089 +0.71(+1.91%)
Oct 27, 2014 37.11 37.34 37.19 37.33 819,662 +0.14(+0.37%)
Oct 24, 2014 36.87 37.22 36.49 37.19 501,469 +0.29(+0.80%)
Oct 23, 2014 36.50 37.27 36.48 36.90 930,562 +0.77(+2.14%)
Oct 22, 2014 37.10 37.21 36.07 36.12 1,308,538 -0.82(-2.22%)
Oct 21, 2014 36.18 36.97 36.11 36.94 1,445,200 +0.94(+2.61%)
Oct 20, 2014 35.62 36.07 35.31 36.01 1,126,375 +0.22(+0.60%)
Oct 17, 2014 35.16 36.20 35.11 35.79 1,228,802 +1.10(+3.19%)
Oct 16, 2014 33.53 34.89 33.38 34.69 1,444,655 +0.62(+1.81%)
Oct 15, 2014 33.87 34.25 32.52 34.07 3,242,486 -0.22(-0.66%)
Oct 14, 2014 35.11 35.19 34.19 34.29 1,750,389 -0.56(-1.60%)
Oct 13, 2014 36.04 36.56 34.81 34.85 1,310,768 -1.00(-2.78%)
Oct 10, 2014 35.84 36.09 35.22 35.85 1,766,057 +0.06(+0.16%)
Oct 09, 2014 36.34 36.58 35.74 35.79 2,243,069 -0.54(-1.48%)
Oct 08, 2014 36.12 36.48 35.61 36.33 2,097,421 +0.28(+0.79%)
Oct 07, 2014 36.94 36.94 35.88 36.05 1,046,079 -1.04(-2.80%)
Oct 06, 2014 37.49 37.49 36.74 37.08 702,807 -0.13(-0.34%)
Oct 03, 2014 36.94 37.34 36.77 37.21 1,335,859 +0.55(+1.49%)
Oct 02, 2014 36.96 37.17 36.28 36.66 1,615,358 -0.40(-1.08%)
Oct 01, 2014 37.35 37.46 36.80 37.06 2,377,132 -0.16(-0.42%)
Sep 30, 2014 37.61 37.71 36.97 37.22 1,332,290 -0.42(-1.12%)
Sep 29, 2014 37.62 37.95 37.26 37.64 851,526 -0.37(-0.98%)
Sep 26, 2014 37.51 38.11 37.51 38.01 666,087 +0.58(+1.54%)
Sep 25, 2014 37.49 37.61 37.27 37.43 973,560 -0.13(-0.34%)
Sep 24, 2014 37.26 37.62 37.09 37.56 856,440 +0.30(+0.81%)
Sep 23, 2014 37.46 37.55 37.21 37.26 537,739 -0.36(-0.96%)
Sep 22, 2014 38.42 38.46 37.54 37.62 778,264 -0.86(-2.24%)
Sep 19, 2014 38.71 38.85 38.23 38.48 1,320,755 -0.16(-0.41%)
Sep 18, 2014 38.55 38.71 38.37 38.64 442,709 +0.23(+0.61%)
Sep 17, 2014 38.76 38.86 37.95 38.40 980,827 -0.23(-0.61%)
Sep 16, 2014 38.10 38.81 37.98 38.64 781,820 +0.60(+1.57%)
Sep 15, 2014 38.40 38.51 38.03 38.04 531,119 -0.40(-1.04%)
Sep 12, 2014 38.45 38.74 38.29 38.44 544,001 -0.12(-0.30%)
Sep 11, 2014 38.66 38.74 38.41 38.56 628,085 -0.23(-0.61%)
Sep 10, 2014 38.39 38.87 38.39 38.79 598,343 +0.26(+0.69%)
Sep 09, 2014 38.35 38.83 38.28 38.53 1,257,906 +0.05(+0.13%)
Sep 08, 2014 38.89 38.92 38.43 38.48 1,179,016 -0.37(-0.96%)
Sep 05, 2014 38.98 39.24 38.41 38.85 2,938,432 +0.32(+0.84%)
Sep 04, 2014 38.25 38.64 38.06 38.53 1,612,907 +0.28(+0.74%)
Sep 03, 2014 37.84 38.27 37.80 38.25 1,340,857 +0.53(+1.40%)
Sep 02, 2014 37.55 37.79 37.39 37.72 1,644,501 +0.22(+0.57%)
Aug 29, 2014 36.97 37.50 37.50 37.50 1,733,006 +0.68(+1.86%)
Aug 28, 2014 36.98 37.03 36.73 36.82 1,141,330 -0.30(-0.82%)
Aug 27, 2014 37.14 37.16 37.02 37.12 860,201 +0.01(+0.03%)
Aug 26, 2014 37.19 37.38 37.00 37.11 1,941,884 +0.00(+0.00%)
Aug 25, 2014 36.97 37.16 36.72 37.11 1,339,649 +0.26(+0.72%)
Aug 22, 2014 36.41 37.03 36.29 36.85 1,916,007 +0.63(+1.73%)
Aug 21, 2014 36.32 36.35 36.00 36.22 1,169,885 -0.13(-0.35%)
Aug 20, 2014 36.04 36.45 36.04 36.35 1,469,204 +0.22(+0.60%)
Aug 19, 2014 36.18 36.38 36.08 36.13 842,365 -0.02(-0.05%)
Aug 18, 2014 36.01 36.27 35.92 36.15 1,940,890 +0.49(+1.37%)
Aug 15, 2014 35.78 36.04 35.40 35.66 1,948,444 +0.01(+0.03%)
Aug 14, 2014 35.84 35.84 35.54 35.65 1,224,617 -0.12(-0.33%)
Aug 13, 2014 35.66 36.04 35.66 35.77 1,838,492 +0.25(+0.72%)
Aug 12, 2014 35.48 35.79 35.38 35.52 2,012,080 +0.06(+0.17%)
Aug 11, 2014 35.73 35.94 35.38 35.46 1,630,484 +0.06(+0.17%)
Aug 08, 2014 34.91 35.45 34.74 35.40 4,925,826 -0.01(-0.03%)
Aug 07, 2014 35.55 35.72 35.12 35.41 2,043,916 -0.03(-0.08%)
Aug 06, 2014 35.98 36.30 35.39 35.44 1,956,243 -0.73(-2.03%)
Aug 05, 2014 35.96 36.91 35.85 36.17 1,894,410 +0.03(+0.08%)
Aug 04, 2014 36.04 36.48 35.52 36.14 3,834,521 +0.12(+0.33%)
Aug 01, 2014 34.70 36.36 34.26 36.03 7,953,615 +4.18(+13.11%)
Jul 31, 2014 32.31 32.66 31.63 31.85 3,801,860 -0.78(-2.40%)
Jul 30, 2014 32.51 32.82 32.40 32.63 1,391,560 +0.22(+0.69%)
Jul 29, 2014 32.53 32.66 32.28 32.41 1,003,931 -0.07(-0.21%)
Jul 28, 2014 32.78 32.84 31.96 32.48 872,336 -0.23(-0.72%)
Jul 25, 2014 32.93 32.93 32.68 32.71 1,454,840 -0.42(-1.27%)
Jul 24, 2014 33.49 33.49 32.99 33.13 696,702 -0.33(-0.99%)
Jul 23, 2014 33.87 33.99 33.32 33.46 561,088 -0.52(-1.53%)
Jul 22, 2014 34.00 34.17 33.76 33.98 555,824 +0.17(+0.49%)
Jul 21, 2014 33.25 33.91 33.07 33.82 629,648 +0.41(+1.23%)
Jul 18, 2014 32.98 33.48 32.96 33.40 1,383,369 +0.48(+1.46%)
Jul 17, 2014 33.29 33.49 32.88 32.93 1,169,010 -0.38(-1.14%)
Jul 16, 2014 33.15 33.36 32.79 33.31 601,743 +0.34(+1.04%)
Jul 15, 2014 33.34 33.47 32.92 32.96 402,227 -0.38(-1.14%)
Jul 14, 2014 33.19 33.44 33.05 33.35 770,445 +0.46(+1.40%)
Jul 11, 2014 32.88 33.00 32.59 32.89 548,308 +0.06(+0.18%)
Jul 10, 2014 32.31 33.35 32.08 32.83 901,906 +0.03(+0.09%)
Jul 09, 2014 32.67 32.86 32.29 32.80 820,498 +0.19(+0.57%)
Jul 08, 2014 32.98 33.04 31.99 32.61 1,662,161 -0.50(-1.51%)
Jul 07, 2014 33.45 33.46 32.91 33.11 1,308,875 -0.37(-1.11%)
Jul 03, 2014 33.23 33.48 33.48 33.48 823,911 +0.29(+0.88%)
Jul 02, 2014 33.42 33.62 33.08 33.19 802,109 -0.22(-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.