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

Morgan Stanley (NY: MS )

92.83 +0.27 (+0.29%)
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 (%)
May 28, 2004 40.34 40.37 39.58 39.93 4,797,655 -0.40(-1.00%)
May 27, 2004 40.64 40.90 40.08 40.34 5,159,707 -0.11(-0.28%)
May 26, 2004 40.22 40.67 39.84 40.45 5,925,885 +0.24(+0.59%)
May 25, 2004 39.29 40.34 38.96 40.21 7,288,872 +0.45(+1.13%)
May 24, 2004 39.43 39.78 39.27 39.76 4,948,265 +0.56(+1.43%)
May 21, 2004 39.44 39.69 39.05 39.20 4,892,121 +0.20(+0.52%)
May 20, 2004 39.00 39.34 38.74 39.00 5,514,255 +0.19(+0.50%)
May 19, 2004 38.81 39.46 38.67 38.81 6,664,594 +0.51(+1.33%)
May 18, 2004 37.86 38.51 37.86 38.30 5,272,932 +0.53(+1.40%)
May 17, 2004 38.25 38.44 37.58 37.77 9,779,285 -1.10(-2.82%)
May 14, 2004 39.55 39.79 38.76 38.87 7,282,172 -0.43(-1.08%)
May 13, 2004 39.17 40.15 39.16 39.29 7,018,070 -0.10(-0.25%)
May 12, 2004 38.84 39.44 37.90 39.39 7,806,759 +0.25(+0.65%)
May 11, 2004 39.33 39.40 38.52 39.14 7,154,208 +0.25(+0.65%)
May 10, 2004 38.30 38.92 37.48 38.88 9,699,826 +0.12(+0.31%)
May 07, 2004 38.86 39.56 38.32 38.76 8,800,727 -0.28(-0.73%)
May 06, 2004 38.66 39.25 38.40 39.05 7,462,662 -0.13(-0.34%)
May 05, 2004 39.82 39.82 39.08 39.18 6,658,698 +0.02(+0.04%)
May 04, 2004 38.41 39.52 38.40 39.17 9,667,936 +0.75(+1.96%)
May 03, 2004 38.43 38.70 38.23 38.41 6,410,943 +0.06(+0.16%)
Apr 30, 2004 39.15 39.28 38.11 38.35 8,626,802 -0.72(-1.85%)
Apr 29, 2004 39.11 39.64 38.73 39.08 11,415,620 -0.03(-0.08%)
Apr 28, 2004 39.55 39.66 38.99 39.11 6,943,301 -0.87(-2.18%)
Apr 27, 2004 39.85 40.54 39.80 39.98 5,486,921 -0.07(-0.17%)
Apr 26, 2004 39.73 40.40 39.67 40.05 6,557,399 +0.47(+1.19%)
Apr 23, 2004 39.64 39.83 39.33 39.58 7,440,151 -0.34(-0.84%)
Apr 22, 2004 39.11 40.12 38.88 39.91 16,058,780 +0.52(+1.33%)
Apr 21, 2004 39.55 39.86 38.96 39.39 10,164,384 -0.19(-0.49%)
Apr 20, 2004 40.52 40.67 39.55 39.58 6,863,575 -0.92(-2.27%)
Apr 19, 2004 40.52 40.60 39.76 40.50 6,519,344 -0.19(-0.48%)
Apr 16, 2004 40.20 40.84 39.71 40.70 9,477,932 +0.77(+1.93%)
Apr 15, 2004 39.87 40.37 38.83 39.93 11,524,557 +0.11(+0.28%)
Apr 14, 2004 40.19 40.37 39.26 39.82 11,539,028 -0.80(-1.97%)
Apr 13, 2004 42.16 42.40 40.48 40.61 9,363,368 -1.44(-3.42%)
Apr 12, 2004 42.13 42.37 42.02 42.05 4,011,512 +0.11(+0.27%)
Apr 08, 2004 42.35 42.38 41.64 41.94 4,394,199 -0.22(-0.53%)
Apr 07, 2004 42.43 42.76 42.07 42.17 4,971,044 -0.34(-0.79%)
Apr 06, 2004 41.79 42.62 41.79 42.50 5,226,838 +0.26(+0.62%)
Apr 05, 2004 42.47 42.56 41.78 42.24 7,176,987 -0.11(-0.26%)
Apr 02, 2004 43.46 43.66 42.20 42.35 9,213,562 -0.35(-0.82%)
Apr 01, 2004 42.90 43.07 42.67 42.70 7,151,662 -0.06(-0.14%)
Mar 31, 2004 42.86 43.04 42.38 42.76 5,730,522 +0.10(+0.24%)
Mar 30, 2004 42.36 42.71 42.35 42.66 6,213,704 +0.30(+0.70%)
Mar 29, 2004 42.61 42.71 42.34 42.36 7,262,207 +0.02(+0.05%)
Mar 26, 2004 42.28 42.67 42.05 42.34 6,334,835 +0.13(+0.32%)
Mar 25, 2004 42.08 42.54 41.82 42.20 8,793,893 +0.49(+1.16%)
Mar 24, 2004 42.79 42.93 41.56 41.72 13,719,781 -1.16(-2.71%)
Mar 23, 2004 43.83 43.88 42.88 42.88 8,222,944 -0.58(-1.34%)
Mar 22, 2004 43.96 43.99 42.73 43.46 8,724,618 -1.02(-2.30%)
Mar 19, 2004 44.52 44.97 44.39 44.49 5,771,256 -0.22(-0.50%)
Mar 18, 2004 44.48 45.02 44.14 44.71 9,704,382 -0.41(-0.91%)
Mar 17, 2004 44.46 45.26 43.85 45.12 6,901,227 +0.93(+2.09%)
Mar 16, 2004 44.80 45.14 43.58 44.20 7,638,462 +0.01(+0.03%)
Mar 15, 2004 45.08 45.08 43.94 44.18 4,690,326 -1.09(-2.41%)
Mar 12, 2004 44.67 45.41 44.67 45.27 5,841,737 +0.98(+2.21%)
Mar 11, 2004 44.36 45.08 43.87 44.29 8,771,248 -0.07(-0.15%)
Mar 10, 2004 45.20 45.23 44.22 44.36 5,346,495 -0.83(-1.83%)
Mar 09, 2004 45.55 45.61 44.92 45.19 5,052,646 -0.33(-0.72%)
Mar 08, 2004 46.64 46.74 45.52 45.52 4,487,593 -0.92(-1.98%)
Mar 05, 2004 46.01 46.89 45.97 46.43 6,046,078 +0.25(+0.53%)
Mar 04, 2004 45.79 46.33 45.76 46.19 4,419,792 +0.49(+1.06%)
Mar 03, 2004 45.47 45.82 45.26 45.70 3,922,808 +0.31(+0.69%)
Mar 02, 2004 45.11 45.90 45.11 45.39 4,559,280 +0.05(+0.12%)
Mar 01, 2004 45.34 45.55 44.94 45.34 4,587,821 +0.74(+1.66%)
Feb 27, 2004 45.14 45.48 44.56 44.60 4,793,636 -0.57(-1.26%)
Feb 26, 2004 44.82 45.34 44.42 45.17 4,066,450 +0.07(+0.15%)
Feb 25, 2004 44.66 45.11 44.58 45.10 4,570,267 +0.62(+1.39%)
Feb 24, 2004 45.52 45.54 44.14 44.48 5,690,457 -1.08(-2.38%)
Feb 23, 2004 45.71 45.76 45.04 45.56 6,055,323 -0.10(-0.23%)
Feb 20, 2004 45.90 46.26 45.38 45.67 5,344,619 -0.23(-0.50%)
Feb 19, 2004 46.07 46.39 45.79 45.90 6,235,545 -0.07(-0.16%)
Feb 18, 2004 45.08 46.20 44.82 45.97 8,093,640 +0.75(+1.67%)
Feb 17, 2004 44.78 45.52 44.74 45.22 6,319,023 +0.63(+1.41%)
Feb 13, 2004 44.18 44.67 44.06 44.59 5,906,188 +0.52(+1.19%)
Feb 12, 2004 44.43 44.52 43.85 44.07 5,557,267 -0.60(-1.35%)
Feb 11, 2004 43.15 44.88 43.10 44.67 9,389,898 +2.15(+5.05%)
Feb 10, 2004 42.82 42.95 42.07 42.52 5,575,625 -0.22(-0.51%)
Feb 09, 2004 43.03 43.29 42.69 42.74 3,694,081 -0.07(-0.16%)
Feb 06, 2004 42.02 43.02 42.02 42.81 4,263,555 +0.87(+2.06%)
Feb 05, 2004 42.50 42.65 41.73 41.94 6,392,854 -0.52(-1.23%)
Feb 04, 2004 42.80 42.99 42.39 42.46 6,484,506 -0.66(-1.52%)
Feb 03, 2004 43.35 43.35 42.96 43.12 5,112,541 -0.20(-0.47%)
Feb 02, 2004 43.34 44.10 43.13 43.32 5,839,727 -0.12(-0.27%)
Jan 30, 2004 43.05 43.64 42.89 43.44 4,865,590 +0.28(+0.64%)
Jan 29, 2004 42.84 43.46 42.36 43.17 7,187,037 +0.58(+1.37%)
Jan 28, 2004 43.92 44.34 42.46 42.58 5,707,743 -1.24(-2.83%)
Jan 27, 2004 45.04 45.21 43.80 43.82 5,925,215 -1.20(-2.67%)
Jan 26, 2004 44.25 45.02 43.88 45.02 4,439,891 +0.78(+1.75%)
Jan 23, 2004 45.01 45.03 44.04 44.25 4,819,228 -0.43(-0.95%)
Jan 22, 2004 45.29 45.38 44.59 44.67 4,194,548 -0.61(-1.35%)
Jan 21, 2004 44.68 45.45 44.30 45.29 5,585,942 +0.60(+1.34%)
Jan 20, 2004 45.04 45.30 44.33 44.69 3,624,940 -0.41(-0.91%)
Jan 16, 2004 44.76 45.10 44.68 45.10 7,223,349 +0.46(+1.04%)
Jan 15, 2004 44.03 44.76 43.96 44.64 9,098,059 +0.89(+2.03%)
Jan 14, 2004 43.58 44.05 43.32 43.75 4,368,741 +0.17(+0.39%)
Jan 13, 2004 43.40 43.62 42.99 43.58 5,457,308 -0.07(-0.17%)
Jan 12, 2004 42.64 43.70 42.35 43.65 6,309,510 +0.94(+2.20%)
Jan 09, 2004 43.35 43.64 42.53 42.71 4,851,521 -0.85(-1.95%)
Jan 08, 2004 43.14 43.67 43.01 43.56 5,572,543 +0.43(+0.99%)
Jan 07, 2004 42.73 43.26 42.41 43.14 6,562,624 +0.02(+0.05%)
Jan 06, 2004 42.55 43.52 42.55 43.11 5,920,793 +0.15(+0.35%)
Jan 05, 2004 42.71 43.01 42.36 42.96 5,975,731 +0.44(+1.04%)
Jan 02, 2004 43.20 43.35 42.38 42.52 4,137,199 -0.66(-1.54%)
Dec 31, 2003 43.33 43.38 42.82 43.19 3,903,245 -0.07(-0.17%)
Dec 30, 2003 43.64 43.73 43.10 43.26 3,364,053 -0.47(-1.08%)
Dec 29, 2003 42.91 43.87 42.90 43.73 4,995,163 +0.86(+2.00%)
Dec 26, 2003 42.71 43.31 42.71 42.88 1,373,572 +0.31(+0.74%)
Dec 24, 2003 42.75 42.87 42.50 42.56 1,486,797 -0.22(-0.52%)
Dec 23, 2003 42.62 42.94 42.58 42.79 4,257,927 +0.20(+0.47%)
Dec 22, 2003 41.79 42.81 41.75 42.58 6,237,287 +0.78(+1.87%)
Dec 19, 2003 42.17 42.18 41.61 41.80 5,529,531 -0.25(-0.59%)
Dec 18, 2003 43.01 42.08 41.20 42.05 10,841,857 -0.96(-2.24%)
Dec 17, 2003 43.10 43.43 42.45 43.01 4,729,586 -0.22(-0.50%)
Dec 16, 2003 42.64 43.29 42.63 43.23 4,580,049 +0.59(+1.38%)
Dec 15, 2003 43.06 43.29 42.53 42.64 5,936,738 +0.14(+0.33%)
Dec 12, 2003 41.53 42.68 41.52 42.49 5,284,858 +0.82(+1.97%)
Dec 11, 2003 40.97 41.99 40.97 41.67 3,788,278 +0.61(+1.49%)
Dec 10, 2003 41.15 41.67 40.60 41.06 3,695,018 -0.19(-0.45%)
Dec 09, 2003 42.15 42.17 41.08 41.25 4,482,769 -0.68(-1.62%)
Dec 08, 2003 41.13 41.95 41.08 41.93 3,556,067 +0.61(+1.48%)
Dec 05, 2003 41.88 42.02 41.22 41.32 2,935,674 -0.87(-2.05%)
Dec 04, 2003 41.96 42.54 41.93 42.18 3,993,289 +0.13(+0.30%)
Dec 03, 2003 41.94 42.56 41.78 42.05 3,693,277 +0.22(+0.52%)
Dec 02, 2003 42.17 42.32 41.73 41.84 5,126,343 -0.34(-0.80%)
Dec 01, 2003 41.46 42.31 41.43 42.17 5,222,148 +0.92(+2.22%)
Nov 28, 2003 40.83 41.59 40.83 41.26 1,465,894 +0.02(+0.05%)
Nov 26, 2003 41.49 41.53 40.88 41.23 4,731,060 +0.11(+0.27%)
Nov 25, 2003 40.75 41.36 40.59 41.12 6,843,744 +0.65(+1.60%)
Nov 24, 2003 39.63 40.64 39.37 40.47 5,581,654 +1.01(+2.55%)
Nov 21, 2003 39.63 39.74 39.29 39.46 6,799,794 +0.16(+0.40%)
Nov 20, 2003 39.59 40.64 39.21 39.31 5,441,899 -0.54(-1.35%)
Nov 19, 2003 40.13 40.13 39.47 39.85 7,737,216 -0.32(-0.80%)
Nov 18, 2003 41.08 41.16 40.08 40.17 6,912,215 -0.90(-2.20%)
Nov 17, 2003 40.79 41.20 40.19 41.07 7,485,441 +0.07(+0.16%)
Nov 14, 2003 43.05 43.34 40.73 41.00 10,281,093 -2.05(-4.77%)
Nov 13, 2003 42.88 43.29 42.70 43.05 5,426,623 -0.10(-0.24%)
Nov 12, 2003 42.40 43.23 42.40 43.16 4,218,131 +0.28(+0.66%)
Nov 11, 2003 42.41 43.08 42.40 42.88 4,023,170 +0.32(+0.75%)
Nov 10, 2003 42.65 42.76 41.89 42.55 6,110,127 +0.07(+0.16%)
Nov 07, 2003 42.32 42.89 41.42 42.49 7,267,835 +0.54(+1.30%)
Nov 06, 2003 41.08 41.94 40.77 41.94 5,485,983 +0.86(+2.09%)
Nov 05, 2003 41.49 41.72 40.75 41.08 5,106,646 -0.77(-1.84%)
Nov 04, 2003 41.49 42.29 41.46 41.85 6,276,054 -0.22(-0.53%)
Nov 03, 2003 40.95 42.43 41.17 42.08 6,235,859 +1.13(+2.75%)
Oct 31, 2003 40.90 41.22 40.67 40.95 4,384,552 +0.22(+0.53%)
Oct 30, 2003 40.67 41.05 40.57 40.73 5,055,058 +0.51(+1.26%)
Oct 29, 2003 39.85 40.52 39.64 40.23 7,672,631 -0.07(-0.19%)
Oct 28, 2003 38.90 40.43 38.90 40.30 7,645,430 +1.66(+4.29%)
Oct 27, 2003 38.39 39.48 38.39 38.64 5,261,141 +0.25(+0.66%)
Oct 24, 2003 38.73 38.94 37.85 38.39 3,637,669 -0.34(-0.89%)
Oct 23, 2003 38.21 39.04 37.93 38.73 5,583,664 +0.52(+1.37%)
Oct 22, 2003 39.05 39.14 38.02 38.21 5,540,652 -1.23(-3.12%)
Oct 21, 2003 39.60 39.74 39.21 39.44 3,298,798 +0.13(+0.34%)
Oct 20, 2003 39.04 39.52 38.93 39.31 3,731,063 +0.01(+0.02%)
Oct 17, 2003 40.15 40.08 39.06 39.30 4,757,189 -0.85(-2.12%)
Oct 16, 2003 40.02 40.01 39.82 40.15 3,565,848 +0.13(+0.34%)
Oct 15, 2003 40.62 40.62 39.84 40.02 6,073,144 -0.60(-1.49%)
Oct 14, 2003 40.44 40.62 39.82 40.62 5,113,881 +0.18(+0.44%)
Oct 13, 2003 39.76 40.50 39.76 40.44 3,452,623 +0.69(+1.73%)
Oct 10, 2003 40.05 40.17 39.63 39.76 3,531,010 -0.29(-0.73%)
Oct 09, 2003 40.24 40.57 39.88 40.05 6,820,831 +0.31(+0.77%)
Oct 08, 2003 40.30 40.32 39.41 39.74 5,819,360 -0.56(-1.39%)
Oct 07, 2003 39.64 40.40 39.22 40.30 6,874,295 +0.66(+1.66%)
Oct 06, 2003 39.28 39.67 39.21 39.64 4,460,928 +0.07(+0.19%)
Oct 03, 2003 40.23 40.30 39.48 39.57 6,963,535 +0.01(+0.04%)
Oct 02, 2003 39.22 39.57 38.66 39.55 8,505,404 +0.75(+1.94%)
Oct 01, 2003 37.91 38.85 37.85 38.80 6,911,545 +1.14(+3.03%)
Sep 30, 2003 38.08 38.04 37.47 37.66 7,395,129 -0.43(-1.12%)
Sep 29, 2003 37.37 38.42 37.63 38.08 7,652,666 +0.71(+1.90%)
Sep 26, 2003 37.65 37.73 37.32 37.37 6,531,136 -0.57(-1.51%)
Sep 25, 2003 37.73 38.21 37.51 37.95 8,034,013 +0.06(+0.16%)
Sep 24, 2003 39.05 39.22 37.69 37.89 7,990,733 -1.16(-2.98%)
Sep 23, 2003 38.17 39.34 37.50 39.05 12,090,950 +0.88(+2.31%)
Sep 22, 2003 38.40 38.47 37.79 38.17 7,536,895 -0.92(-2.35%)
Sep 19, 2003 39.24 39.50 38.67 39.09 5,926,689 -0.41(-1.04%)
Sep 18, 2003 38.96 39.61 38.47 39.50 10,604,286 +0.70(+1.81%)
Sep 17, 2003 38.33 39.04 38.40 38.80 10,407,181 +0.47(+1.23%)
Sep 16, 2003 36.63 38.33 36.77 38.33 9,864,103 +1.70(+4.65%)
Sep 15, 2003 36.47 36.81 36.29 36.63 5,103,832 +0.16(+0.45%)
Sep 12, 2003 36.49 36.63 35.70 36.46 7,416,568 -0.01(-0.04%)
Sep 11, 2003 36.17 36.82 36.05 36.48 6,866,791 +0.66(+1.83%)
Sep 10, 2003 36.82 36.82 35.68 35.82 6,983,232 -0.99(-2.68%)
Sep 09, 2003 35.81 36.97 35.81 36.81 8,418,978 +0.60(+1.65%)
Sep 08, 2003 36.20 36.55 35.90 36.21 5,678,532 +0.16(+0.43%)
Sep 05, 2003 36.84 36.84 35.87 36.05 5,564,905 -0.78(-2.13%)
Sep 04, 2003 36.42 36.89 36.20 36.84 5,130,898 +0.31(+0.86%)
Sep 03, 2003 36.98 37.25 36.34 36.52 9,943,026 -0.78(-2.10%)
Sep 02, 2003 36.41 37.32 36.33 37.31 5,316,748 +0.90(+2.46%)
Aug 29, 2003 36.02 36.49 35.93 36.41 3,304,828 +0.40(+1.10%)
Aug 28, 2003 35.71 36.14 35.41 36.02 3,764,829 +0.37(+1.05%)
Aug 27, 2003 35.82 35.93 35.60 35.64 4,459,588 -0.34(-0.95%)
Aug 26, 2003 35.73 36.11 35.34 35.99 4,809,447 -0.02(-0.06%)
Aug 25, 2003 36.03 36.09 35.70 36.01 4,728,514 -0.02(-0.06%)
Aug 22, 2003 37.26 37.28 35.88 36.03 4,663,661 -0.75(-2.03%)
Aug 21, 2003 36.94 37.14 36.52 36.78 5,074,219 +0.16(+0.43%)
Aug 20, 2003 37.05 37.05 36.59 36.62 3,636,597 -0.43(-1.15%)
Aug 19, 2003 36.71 37.12 36.61 37.05 6,438,948 +0.34(+0.91%)
Aug 18, 2003 36.30 36.98 35.77 36.71 5,495,362 +0.41(+1.13%)
Aug 15, 2003 36.28 36.49 35.90 36.30 2,432,527 +0.02(+0.06%)
Aug 14, 2003 36.27 36.37 36.05 36.28 4,756,921 +0.07(+0.19%)
Aug 13, 2003 36.42 36.55 36.01 36.21 4,395,137 -0.10(-0.29%)
Aug 12, 2003 36.16 36.46 35.73 36.32 5,830,749 +0.39(+1.08%)
Aug 11, 2003 36.23 36.29 35.58 35.93 4,942,503 -0.30(-0.82%)
Aug 08, 2003 36.11 36.51 35.45 36.23 5,264,624 +0.67(+1.89%)
Aug 07, 2003 35.15 35.67 34.90 35.55 7,545,337 +0.41(+1.17%)
Aug 06, 2003 34.34 35.62 34.33 35.14 7,636,854 +0.96(+2.82%)
Aug 05, 2003 34.43 34.93 34.17 34.18 6,536,496 -0.25(-0.72%)
Aug 04, 2003 34.44 34.53 33.42 34.43 7,466,414 -0.01(-0.04%)
Aug 01, 2003 35.22 35.30 34.38 34.44 6,382,537 -0.96(-2.72%)
Jul 31, 2003 35.96 36.42 35.29 35.40 7,432,380 -0.06(-0.17%)
Jul 30, 2003 35.81 35.86 35.30 35.46 4,533,955 -0.16(-0.46%)
Jul 29, 2003 36.01 36.19 35.31 35.63 6,023,701 -0.46(-1.26%)
Jul 28, 2003 36.31 36.37 35.92 36.08 4,053,586 -0.19(-0.51%)
Jul 25, 2003 35.79 36.36 35.61 36.27 4,884,081 +0.74(+2.08%)
Jul 24, 2003 35.27 36.18 35.27 35.53 7,141,613 +0.26(+0.74%)
Jul 23, 2003 35.02 35.39 34.86 35.27 4,932,453 +0.37(+1.07%)
Jul 22, 2003 34.37 35.02 34.14 34.90 6,376,641 +0.64(+1.87%)
Jul 21, 2003 35.08 35.09 34.07 34.26 5,721,678 -0.82(-2.34%)
Jul 18, 2003 35.33 35.35 34.78 35.08 5,447,928 +0.07(+0.19%)
Jul 17, 2003 35.58 35.58 34.63 35.01 8,069,119 -0.57(-1.62%)
Jul 16, 2003 35.86 36.52 35.17 35.58 7,070,462 -0.78(-2.15%)
Jul 15, 2003 35.32 36.87 35.32 36.37 13,756,093 +1.04(+2.96%)
Jul 14, 2003 35.55 35.93 35.28 35.32 7,077,965 +0.50(+1.44%)
Jul 11, 2003 34.55 34.93 34.45 34.82 6,765,491 +0.28(+0.80%)
Jul 10, 2003 35.31 35.31 34.14 34.55 6,784,251 -0.77(-2.18%)
Jul 09, 2003 35.15 35.81 35.00 35.31 9,779,955 -0.04(-0.13%)
Jul 08, 2003 34.55 35.44 34.51 35.36 9,435,724 +0.90(+2.60%)
Jul 07, 2003 33.77 34.66 33.77 34.46 11,596,512 +1.03(+3.08%)
Jul 03, 2003 33.30 33.66 33.21 33.43 3,881,002 -0.13(-0.38%)
Jul 02, 2003 33.16 33.58 33.08 33.56 9,454,483 +0.58(+1.77%)
Jul 01, 2003 31.82 33.05 31.66 32.98 8,809,972 +1.07(+3.37%)
Jun 30, 2003 32.39 32.55 31.85 31.90 7,913,418 -0.19(-0.58%)
Jun 27, 2003 32.79 32.79 31.94 32.09 5,536,632 -0.54(-1.67%)
Jun 26, 2003 33.02 33.99 32.52 32.64 9,345,948 -0.05(-0.16%)
Jun 25, 2003 32.32 33.20 32.20 32.69 10,915,956 +0.37(+1.15%)
Jun 24, 2003 33.46 33.77 31.91 32.31 9,764,010 +0.37(+1.14%)
Jun 23, 2003 33.04 33.04 31.86 31.95 7,940,083 -1.09(-3.30%)
Jun 20, 2003 33.02 33.59 32.88 33.04 10,850,031 +0.19(+0.59%)
Jun 19, 2003 34.22 34.38 32.73 32.84 17,165,436 -2.15(-6.14%)
Jun 18, 2003 35.45 36.42 34.74 34.99 14,245,171 -2.07(-5.60%)
Jun 17, 2003 37.11 37.68 36.76 37.07 7,937,537 +0.07(+0.20%)
Jun 16, 2003 36.40 36.99 36.16 36.99 5,534,488 +0.99(+2.74%)
Jun 13, 2003 36.55 36.64 35.68 36.01 3,698,100 -0.51(-1.41%)
Jun 12, 2003 37.09 37.26 36.05 36.52 5,941,160 -0.38(-1.03%)
Jun 11, 2003 36.31 36.93 35.90 36.90 4,967,694 +0.74(+2.04%)
Jun 10, 2003 35.64 36.26 35.30 36.17 4,883,412 +0.61(+1.72%)
Jun 09, 2003 35.79 36.12 35.26 35.55 4,416,308 -0.48(-1.33%)
Jun 06, 2003 36.34 37.31 35.97 36.03 9,620,502 -0.31(-0.86%)
Jun 05, 2003 35.82 36.50 35.30 36.34 9,085,464 +0.52(+1.46%)
Jun 04, 2003 34.66 36.04 34.66 35.82 8,321,162 +0.72(+2.06%)
Jun 03, 2003 34.73 35.37 34.33 35.10 7,071,668 +0.37(+1.05%)
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.