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

Marathon Oil (NY: MRO )

26.56 +0.11 (+0.42%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 14, 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 (%)
Aug 31, 2005 7.075 7.396 7.071 7.328 23,120,104 +0.26(+3.74%)
Aug 30, 2005 6.874 7.080 6.864 7.064 14,653,599 +0.22(+3.16%)
Aug 29, 2005 6.922 6.922 6.721 6.848 10,535,743 +0.10(+1.50%)
Aug 26, 2005 6.746 6.842 6.746 6.746 8,129,529 -0.04(-0.60%)
Aug 25, 2005 6.826 6.826 6.783 6.787 7,729,371 -0.07(-0.96%)
Aug 24, 2005 6.822 6.915 6.761 6.853 10,749,424 +0.06(+0.87%)
Aug 23, 2005 6.894 6.913 6.716 6.794 10,842,444 -0.07(-1.05%)
Aug 22, 2005 6.900 6.967 6.785 6.866 8,689,400 +0.01(+0.08%)
Aug 19, 2005 6.756 6.871 6.750 6.860 8,932,478 +0.14(+2.12%)
Aug 18, 2005 6.615 6.729 6.575 6.718 14,629,906 -0.01(-0.22%)
Aug 17, 2005 6.898 7.007 6.672 6.732 15,653,117 -0.21(-3.02%)
Aug 16, 2005 7.065 7.083 6.925 6.942 10,347,072 -0.15(-2.17%)
Aug 15, 2005 7.186 7.188 7.048 7.096 10,510,734 -0.13(-1.80%)
Aug 12, 2005 7.274 7.290 7.179 7.226 10,185,605 -0.03(-0.41%)
Aug 11, 2005 7.179 7.312 7.171 7.256 14,550,488 +0.10(+1.35%)
Aug 10, 2005 7.065 7.179 7.017 7.159 12,875,265 +0.13(+1.91%)
Aug 09, 2005 7.065 7.088 6.980 7.024 10,084,688 +0.03(+0.37%)
Aug 08, 2005 6.891 7.099 6.891 6.998 12,809,010 +0.17(+2.42%)
Aug 05, 2005 6.846 6.858 6.721 6.833 7,391,079 -0.04(-0.55%)
Aug 04, 2005 6.843 6.928 6.837 6.870 9,629,684 +0.01(+0.10%)
Aug 03, 2005 6.999 6.999 6.833 6.864 11,271,999 -0.05(-0.68%)
Aug 02, 2005 6.860 6.985 6.844 6.910 14,600,508 +0.11(+1.63%)
Aug 01, 2005 6.723 6.837 6.713 6.800 13,430,747 +0.15(+2.24%)
Jul 29, 2005 6.723 6.737 6.629 6.650 10,675,711 -0.07(-1.07%)
Jul 28, 2005 6.701 6.724 6.599 6.722 17,158,536 +0.13(+1.92%)
Jul 27, 2005 6.580 6.621 6.411 6.596 9,598,970 +0.02(+0.35%)
Jul 26, 2005 6.609 6.621 6.524 6.573 9,412,492 -0.04(-0.53%)
Jul 25, 2005 6.564 6.671 6.532 6.608 14,047,658 +0.07(+1.03%)
Jul 22, 2005 6.402 6.554 6.400 6.541 10,852,974 +0.17(+2.65%)
Jul 21, 2005 6.393 6.444 6.286 6.372 11,239,530 +0.00(+0.02%)
Jul 20, 2005 6.330 6.399 6.257 6.371 9,300,606 +0.03(+0.49%)
Jul 19, 2005 6.234 6.340 6.197 6.340 9,051,385 +0.11(+1.74%)
Jul 18, 2005 6.233 6.265 6.184 6.232 12,167,968 -0.06(-0.98%)
Jul 15, 2005 6.376 6.397 6.257 6.294 13,076,221 -0.05(-0.81%)
Jul 14, 2005 6.697 6.697 6.262 6.345 17,603,888 -0.23(-3.45%)
Jul 13, 2005 6.632 6.662 6.547 6.572 12,534,779 -0.00(-0.05%)
Jul 12, 2005 6.473 6.619 6.443 6.575 14,546,101 +0.14(+2.25%)
Jul 11, 2005 6.268 6.437 6.265 6.430 14,371,470 +0.03(+0.53%)
Jul 08, 2005 6.473 6.490 6.315 6.396 14,776,894 -0.01(-0.12%)
Jul 07, 2005 6.222 6.421 6.198 6.404 19,759,564 +0.12(+1.92%)
Jul 06, 2005 6.501 6.552 6.272 6.283 23,990,184 -0.19(-2.96%)
Jul 05, 2005 6.358 6.493 6.336 6.475 17,622,756 +0.15(+2.30%)
Jul 01, 2005 6.154 6.336 6.130 6.329 17,986,056 +0.25(+4.07%)
Jun 30, 2005 6.089 6.290 6.082 6.082 18,359,012 -0.01(-0.17%)
Jun 29, 2005 6.127 6.174 6.020 6.092 16,736,001 -0.06(-0.93%)
Jun 28, 2005 6.334 6.347 6.121 6.149 13,764,213 -0.18(-2.91%)
Jun 27, 2005 6.272 6.370 6.272 6.334 9,761,315 +0.09(+1.46%)
Jun 24, 2005 6.273 6.317 6.205 6.242 9,794,661 +0.04(+0.61%)
Jun 23, 2005 6.211 6.324 6.142 6.205 13,225,403 +0.05(+0.74%)
Jun 22, 2005 6.193 6.241 6.045 6.159 23,951,134 +0.14(+2.27%)
Jun 21, 2005 6.226 6.234 6.017 6.023 13,450,053 -0.20(-3.28%)
Jun 20, 2005 6.302 6.330 6.189 6.226 10,403,235 -0.03(-0.55%)
Jun 17, 2005 6.222 6.311 6.191 6.261 15,652,678 +0.14(+2.23%)
Jun 16, 2005 6.037 6.131 5.978 6.124 11,388,712 +0.11(+1.86%)
Jun 15, 2005 5.954 6.037 5.926 6.012 8,821,031 +0.08(+1.36%)
Jun 14, 2005 5.909 5.947 5.840 5.931 7,947,439 +0.03(+0.54%)
Jun 13, 2005 5.893 5.925 5.852 5.899 7,877,675 -0.02(-0.33%)
Jun 10, 2005 5.926 5.927 5.850 5.919 9,895,139 +0.00(+0.04%)
Jun 09, 2005 5.779 5.926 5.768 5.917 10,827,087 +0.15(+2.59%)
Jun 08, 2005 5.662 5.811 5.656 5.767 13,150,812 +0.09(+1.65%)
Jun 07, 2005 5.686 5.750 5.664 5.674 7,855,736 -0.01(-0.22%)
Jun 06, 2005 5.726 5.740 5.650 5.686 7,088,328 -0.01(-0.18%)
Jun 03, 2005 5.652 5.710 5.642 5.697 6,719,322 +0.05(+0.87%)
Jun 02, 2005 5.633 5.695 5.584 5.648 9,082,537 -0.01(-0.10%)
Jun 01, 2005 5.544 5.660 5.544 5.653 8,516,963 +0.13(+2.31%)
May 31, 2005 5.544 5.561 5.436 5.526 9,619,153 -0.05(-0.84%)
May 27, 2005 5.527 5.584 5.493 5.572 5,385,023 +0.06(+1.10%)
May 26, 2005 5.469 5.519 5.450 5.512 6,878,596 +0.05(+0.98%)
May 25, 2005 5.428 5.488 5.371 5.458 9,235,668 +0.04(+0.76%)
May 24, 2005 5.399 5.441 5.363 5.417 5,857,139 +0.05(+0.93%)
May 23, 2005 5.185 5.379 5.185 5.367 8,461,678 +0.10(+1.90%)
May 20, 2005 5.276 5.344 5.250 5.267 7,313,417 -0.06(-1.05%)
May 19, 2005 5.195 5.333 5.190 5.323 9,579,225 +0.10(+2.01%)
May 18, 2005 5.209 5.291 5.158 5.218 11,347,029 +0.04(+0.77%)
May 17, 2005 5.060 5.193 5.060 5.178 8,778,909 +0.08(+1.66%)
May 16, 2005 5.156 5.156 4.992 5.094 14,042,831 -0.07(-1.41%)
May 13, 2005 5.276 5.282 5.125 5.167 10,661,232 -0.08(-1.48%)
May 12, 2005 5.587 5.587 5.196 5.244 18,147,962 -0.28(-5.05%)
May 11, 2005 5.538 5.567 5.490 5.523 13,977,893 -0.02(-0.39%)
May 10, 2005 5.629 5.662 5.528 5.545 9,226,893 -0.07(-1.26%)
May 09, 2005 5.527 5.626 5.523 5.616 8,331,363 +0.11(+1.99%)
May 06, 2005 5.525 5.582 5.496 5.506 8,038,265 +0.03(+0.48%)
May 05, 2005 5.464 5.510 5.409 5.480 8,883,775 +0.07(+1.24%)
May 04, 2005 5.356 5.441 5.316 5.413 11,950,338 +0.09(+1.69%)
May 03, 2005 5.427 5.430 5.295 5.323 8,961,437 -0.13(-2.38%)
May 02, 2005 5.307 5.453 5.289 5.453 15,710,157 +0.15(+2.75%)
Apr 29, 2005 5.248 5.373 5.231 5.307 12,389,108 +0.08(+1.55%)
Apr 28, 2005 5.270 5.324 5.208 5.226 19,044,808 -0.16(-2.94%)
Apr 27, 2005 5.498 5.498 5.299 5.384 12,589,625 -0.07(-1.32%)
Apr 26, 2005 5.607 5.640 5.442 5.456 12,727,838 -0.07(-1.26%)
Apr 25, 2005 5.684 5.850 5.498 5.526 12,179,376 +0.06(+1.15%)
Apr 22, 2005 5.419 5.502 5.368 5.463 11,020,145 +0.08(+1.52%)
Apr 21, 2005 5.253 5.381 5.226 5.381 9,736,305 +0.13(+2.43%)
Apr 20, 2005 5.310 5.352 5.226 5.253 12,613,758 -0.00(-0.09%)
Apr 19, 2005 5.160 5.270 5.151 5.258 11,902,073 +0.14(+2.74%)
Apr 18, 2005 4.991 5.128 4.956 5.118 12,300,915 +0.10(+2.07%)
Apr 15, 2005 5.242 5.251 4.997 5.014 16,369,190 -0.21(-4.01%)
Apr 14, 2005 5.257 5.318 5.218 5.224 17,598,622 +0.02(+0.46%)
Apr 13, 2005 5.333 5.390 5.182 5.200 13,772,988 -0.17(-3.22%)
Apr 12, 2005 5.527 5.535 5.319 5.373 14,073,984 -0.15(-2.78%)
Apr 11, 2005 5.441 5.527 5.414 5.527 9,180,383 +0.09(+1.57%)
Apr 08, 2005 5.545 5.560 5.432 5.441 9,542,368 -0.08(-1.36%)
Apr 07, 2005 5.567 5.582 5.444 5.517 10,468,612 +0.00(+0.04%)
Apr 06, 2005 5.453 5.525 5.401 5.514 9,579,664 +0.08(+1.38%)
Apr 05, 2005 5.498 5.545 5.408 5.439 10,778,822 -0.06(-1.08%)
Apr 04, 2005 5.589 5.600 5.441 5.498 10,831,036 +0.00(+0.00%)
Apr 01, 2005 5.424 5.514 5.401 5.498 11,479,976 +0.15(+2.83%)
Mar 31, 2005 5.299 5.355 5.257 5.347 10,841,566 +0.13(+2.42%)
Mar 30, 2005 5.130 5.231 5.037 5.220 12,877,897 +0.09(+1.73%)
Mar 29, 2005 5.192 5.265 5.118 5.131 9,404,156 -0.04(-0.81%)
Mar 28, 2005 5.203 5.217 5.142 5.174 8,319,516 -0.03(-0.55%)
Mar 24, 2005 5.210 5.274 5.139 5.202 8,916,244 +0.02(+0.40%)
Mar 23, 2005 5.213 5.215 5.081 5.182 13,651,010 -0.04(-0.76%)
Mar 22, 2005 5.375 5.423 5.207 5.221 9,434,431 -0.15(-2.78%)
Mar 21, 2005 5.321 5.376 5.295 5.371 9,355,891 +0.02(+0.40%)
Mar 18, 2005 5.356 5.399 5.281 5.349 11,610,730 +0.00(+0.09%)
Mar 17, 2005 5.293 5.350 5.245 5.344 10,529,162 +0.12(+2.27%)
Mar 16, 2005 5.175 5.314 5.145 5.226 9,475,237 +0.02(+0.46%)
Mar 15, 2005 5.308 5.329 5.202 5.202 9,430,482 -0.07(-1.34%)
Mar 14, 2005 5.288 5.300 5.141 5.273 10,499,764 +0.04(+0.74%)
Mar 11, 2005 5.194 5.315 5.169 5.234 10,112,330 +0.03(+0.50%)
Mar 10, 2005 5.321 5.322 5.138 5.208 12,914,315 -0.12(-2.33%)
Mar 09, 2005 5.548 5.562 5.317 5.332 16,011,592 -0.19(-3.37%)
Mar 08, 2005 5.552 5.588 5.517 5.518 10,982,850 -0.03(-0.62%)
Mar 07, 2005 5.558 5.604 5.495 5.552 12,849,816 -0.00(-0.08%)
Mar 04, 2005 5.447 5.595 5.342 5.556 14,814,189 +0.09(+1.58%)
Mar 03, 2005 5.458 5.619 5.444 5.470 13,484,716 +0.13(+2.35%)
Mar 02, 2005 5.310 5.378 5.280 5.344 10,925,371 +0.01(+0.21%)
Mar 01, 2005 5.356 5.387 5.257 5.333 11,280,336 -0.06(-1.14%)
Feb 28, 2005 5.356 5.424 5.185 5.395 19,229,530 +0.08(+1.52%)
Feb 25, 2005 5.208 5.388 5.195 5.314 13,259,627 +0.16(+3.19%)
Feb 24, 2005 5.099 5.151 5.052 5.150 8,545,922 +0.10(+2.06%)
Feb 23, 2005 5.022 5.066 5.009 5.046 10,605,069 +0.03(+0.50%)
Feb 22, 2005 5.154 5.165 5.017 5.021 8,173,406 -0.05(-1.06%)
Feb 18, 2005 5.008 5.122 4.986 5.074 10,759,516 +0.12(+2.41%)
Feb 17, 2005 5.014 5.044 4.948 4.955 9,414,248 -0.05(-0.91%)
Feb 16, 2005 4.908 5.003 4.876 5.000 11,100,002 +0.10(+2.07%)
Feb 15, 2005 4.868 4.906 4.843 4.899 7,802,207 +0.08(+1.66%)
Feb 14, 2005 4.852 4.866 4.798 4.819 6,735,557 -0.05(-0.94%)
Feb 11, 2005 4.841 4.906 4.799 4.865 7,208,551 +0.05(+1.04%)
Feb 10, 2005 4.723 4.818 4.696 4.815 7,750,870 +0.13(+2.72%)
Feb 09, 2005 4.646 4.762 4.615 4.687 11,768,687 +0.05(+1.06%)
Feb 08, 2005 4.599 4.647 4.576 4.638 6,242,379 +0.04(+0.87%)
Feb 07, 2005 4.627 4.640 4.574 4.598 6,840,862 -0.02(-0.37%)
Feb 04, 2005 4.637 4.641 4.570 4.615 7,286,652 -0.01(-0.22%)
Feb 03, 2005 4.558 4.644 4.517 4.625 13,821,253 +0.07(+1.47%)
Feb 02, 2005 4.473 4.571 4.456 4.558 14,951,963 +0.09(+2.09%)
Feb 01, 2005 4.433 4.468 4.432 4.465 11,514,639 +0.05(+1.16%)
Jan 31, 2005 4.353 4.435 4.339 4.413 10,923,177 +0.04(+0.96%)
Jan 28, 2005 4.432 4.432 4.339 4.371 10,127,687 -0.06(-1.36%)
Jan 27, 2005 4.317 4.534 4.317 4.432 11,387,835 -0.06(-1.29%)
Jan 26, 2005 4.507 4.513 4.441 4.490 9,766,141 +0.03(+0.59%)
Jan 25, 2005 4.456 4.474 4.418 4.464 13,105,619 +0.07(+1.56%)
Jan 24, 2005 4.387 4.420 4.382 4.395 6,927,738 +0.06(+1.34%)
Jan 21, 2005 4.327 4.379 4.326 4.337 7,293,233 +0.04(+0.85%)
Jan 20, 2005 4.337 4.342 4.268 4.301 9,716,560 -0.08(-1.85%)
Jan 19, 2005 4.417 4.433 4.375 4.382 7,378,355 -0.04(-0.80%)
Jan 18, 2005 4.408 4.419 4.369 4.417 8,068,540 +0.05(+1.20%)
Jan 14, 2005 4.370 4.396 4.345 4.364 7,338,866 +0.00(+0.00%)
Jan 13, 2005 4.346 4.400 4.322 4.364 9,315,086 +0.05(+1.06%)
Jan 12, 2005 4.295 4.334 4.270 4.319 9,514,287 +0.04(+0.96%)
Jan 11, 2005 4.257 4.308 4.237 4.278 10,531,356 +0.03(+0.72%)
Jan 10, 2005 4.236 4.301 4.216 4.247 14,323,644 +0.05(+1.25%)
Jan 07, 2005 4.180 4.211 4.125 4.195 13,321,932 +0.06(+1.46%)
Jan 06, 2005 4.058 4.181 4.048 4.134 8,357,251 +0.06(+1.54%)
Jan 05, 2005 4.122 4.154 4.066 4.072 7,420,477 -0.05(-1.22%)
Jan 04, 2005 4.155 4.192 4.116 4.122 8,896,938 -0.05(-1.12%)
Jan 03, 2005 4.281 4.282 4.145 4.168 9,843,803 -0.12(-2.74%)
Dec 31, 2004 4.285 4.296 4.265 4.286 4,451,321 +0.02(+0.48%)
Dec 30, 2004 4.237 4.279 4.217 4.265 4,727,746 +0.03(+0.70%)
Dec 29, 2004 4.223 4.248 4.173 4.236 7,129,572 +0.04(+0.95%)
Dec 28, 2004 4.216 4.229 4.192 4.196 5,752,273 -0.00(-0.05%)
Dec 27, 2004 4.251 4.262 4.192 4.198 7,199,337 -0.05(-1.21%)
Dec 23, 2004 4.229 4.273 4.229 4.249 6,471,417 +0.02(+0.51%)
Dec 22, 2004 4.282 4.285 4.192 4.228 10,787,159 -0.03(-0.80%)
Dec 21, 2004 4.233 4.263 4.222 4.262 9,090,435 +0.03(+0.78%)
Dec 20, 2004 4.252 4.263 4.199 4.229 11,164,062 -0.02(-0.56%)
Dec 17, 2004 4.216 4.273 4.216 4.253 14,500,468 +0.00(+0.08%)
Dec 16, 2004 4.279 4.293 4.220 4.249 9,861,354 -0.03(-0.69%)
Dec 15, 2004 4.273 4.311 4.212 4.279 14,726,435 +0.06(+1.43%)
Dec 14, 2004 4.232 4.243 4.186 4.219 4,765,480 +0.01(+0.27%)
Dec 13, 2004 4.194 4.216 4.176 4.207 8,158,049 +0.03(+0.68%)
Dec 10, 2004 4.288 4.288 4.158 4.179 8,798,215 -0.03(-0.78%)
Dec 09, 2004 4.262 4.262 4.143 4.212 9,212,852 +0.01(+0.16%)
Dec 08, 2004 4.172 4.225 4.105 4.205 8,788,562 +0.02(+0.44%)
Dec 07, 2004 4.265 4.270 4.174 4.187 6,345,929 -0.07(-1.58%)
Dec 06, 2004 4.302 4.325 4.239 4.254 6,713,180 -0.02(-0.48%)
Dec 03, 2004 4.257 4.322 4.244 4.274 6,083,984 +0.02(+0.43%)
Dec 02, 2004 4.302 4.306 4.190 4.256 11,886,277 -0.10(-2.23%)
Dec 01, 2004 4.494 4.494 4.330 4.353 11,044,278 -0.14(-3.14%)
Nov 30, 2004 4.497 4.541 4.485 4.494 6,941,779 -0.02(-0.48%)
Nov 29, 2004 4.558 4.560 4.467 4.516 4,400,862 -0.03(-0.55%)
Nov 26, 2004 4.535 4.592 4.516 4.541 2,909,922 +0.03(+0.68%)
Nov 24, 2004 4.499 4.525 4.453 4.510 5,652,673 +0.04(+0.89%)
Nov 23, 2004 4.473 4.532 4.458 4.470 10,025,015 +0.02(+0.46%)
Nov 22, 2004 4.409 4.459 4.393 4.450 9,800,804 +0.08(+1.80%)
Nov 19, 2004 4.313 4.387 4.304 4.371 9,181,699 +0.09(+2.21%)
Nov 18, 2004 4.296 4.298 4.255 4.277 6,386,735 +0.02(+0.37%)
Nov 17, 2004 4.210 4.277 4.195 4.261 8,438,423 +0.05(+1.22%)
Nov 16, 2004 4.222 4.247 4.202 4.210 5,521,480 +0.01(+0.30%)
Nov 15, 2004 4.321 4.322 4.183 4.197 10,849,025 -0.16(-3.61%)
Nov 12, 2004 4.273 4.354 4.251 4.354 11,018,829 +0.09(+2.11%)
Nov 11, 2004 4.255 4.279 4.243 4.264 7,041,380 +0.01(+0.21%)
Nov 10, 2004 4.268 4.280 4.192 4.255 13,847,140 -0.01(-0.27%)
Nov 09, 2004 4.300 4.311 4.245 4.266 9,575,715 -0.03(-0.74%)
Nov 08, 2004 4.378 4.379 4.264 4.298 8,369,975 -0.08(-1.82%)
Nov 05, 2004 4.355 4.396 4.335 4.378 7,636,790 +0.05(+1.05%)
Nov 04, 2004 4.290 4.351 4.290 4.333 8,902,642 +0.05(+1.25%)
Nov 03, 2004 4.279 4.309 4.220 4.279 9,043,926 +0.06(+1.35%)
Nov 02, 2004 4.273 4.317 4.215 4.222 10,832,352 -0.07(-1.54%)
Nov 01, 2004 4.371 4.395 4.274 4.288 8,359,006 -0.05(-1.26%)
Oct 29, 2004 4.308 4.354 4.253 4.343 10,344,879 +0.05(+1.19%)
Oct 28, 2004 4.336 4.405 4.278 4.292 12,039,847 -0.05(-1.05%)
Oct 27, 2004 4.458 4.459 4.246 4.337 22,294,778 -0.15(-3.25%)
Oct 26, 2004 4.564 4.565 4.456 4.483 14,283,277 -0.09(-2.02%)
Oct 25, 2004 4.592 4.614 4.535 4.575 5,457,859 -0.02(-0.37%)
Oct 22, 2004 4.601 4.646 4.568 4.592 6,627,181 +0.02(+0.42%)
Oct 21, 2004 4.612 4.625 4.551 4.573 6,226,145 -0.03(-0.57%)
Oct 20, 2004 4.518 4.603 4.499 4.599 7,902,685 +0.11(+2.36%)
Oct 19, 2004 4.532 4.566 4.478 4.493 6,354,266 -0.04(-0.83%)
Oct 18, 2004 4.595 4.621 4.522 4.531 7,598,179 -0.05(-1.09%)
Oct 15, 2004 4.627 4.638 4.559 4.581 6,443,336 -0.01(-0.12%)
Oct 14, 2004 4.537 4.597 4.527 4.587 6,479,315 +0.11(+2.39%)
Oct 13, 2004 4.606 4.607 4.395 4.480 11,503,670 -0.15(-3.34%)
Oct 12, 2004 4.672 4.701 4.619 4.635 5,121,761 -0.04(-0.85%)
Oct 11, 2004 4.726 4.729 4.645 4.674 3,568,515 -0.03(-0.53%)
Oct 08, 2004 4.718 4.750 4.649 4.699 6,917,646 -0.00(-0.02%)
Oct 07, 2004 4.809 4.854 4.671 4.701 9,307,188 -0.10(-2.09%)
Oct 06, 2004 4.769 4.801 4.745 4.801 7,587,648 +0.06(+1.27%)
Oct 05, 2004 4.752 4.795 4.695 4.741 12,401,832 -0.01(-0.22%)
Oct 04, 2004 4.782 4.782 4.734 4.751 6,293,277 -0.03(-0.64%)
Oct 01, 2004 4.706 4.783 4.698 4.782 6,301,613 +0.08(+1.65%)
Sep 30, 2004 4.653 4.728 4.651 4.704 8,895,183 +0.05(+1.10%)
Sep 29, 2004 4.733 4.741 4.614 4.653 10,027,648 -0.08(-1.66%)
Sep 28, 2004 4.668 4.741 4.640 4.731 8,710,022 +0.12(+2.62%)
Sep 27, 2004 4.627 4.666 4.575 4.611 7,410,824 -0.01(-0.15%)
Sep 24, 2004 4.570 4.653 4.547 4.617 11,681,372 +0.11(+2.35%)
Sep 23, 2004 4.531 4.542 4.474 4.511 6,239,308 -0.05(-1.02%)
Sep 22, 2004 4.573 4.573 4.508 4.558 7,850,471 -0.01(-0.32%)
Sep 21, 2004 4.444 4.590 4.435 4.573 8,141,376 +0.14(+3.19%)
Sep 20, 2004 4.410 4.444 4.405 4.432 7,853,104 +0.02(+0.49%)
Sep 17, 2004 4.360 4.423 4.353 4.410 7,464,354 +0.07(+1.52%)
Sep 16, 2004 4.347 4.347 4.309 4.344 5,316,136 +0.01(+0.34%)
Sep 15, 2004 4.342 4.352 4.308 4.329 8,770,133 -0.01(-0.24%)
Sep 14, 2004 4.328 4.350 4.295 4.339 9,849,946 +0.04(+1.01%)
Sep 13, 2004 4.280 4.318 4.280 4.296 9,730,162 +0.03(+0.69%)
Sep 10, 2004 4.296 4.304 4.252 4.266 8,031,683 -0.02(-0.37%)
Sep 09, 2004 4.216 4.295 4.213 4.282 10,598,049 +0.07(+1.57%)
Sep 08, 2004 4.216 4.227 4.198 4.216 9,939,455 +0.00(+0.00%)
Sep 07, 2004 4.205 4.221 4.159 4.216 9,694,183 +0.01(+0.27%)
Sep 03, 2004 4.222 4.223 4.157 4.205 7,335,794 -0.02(-0.51%)
Sep 02, 2004 4.239 4.239 4.205 4.227 8,721,430 +0.05(+1.23%)
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.