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

M/I Homes (NY: MHO )

129.24 +1.60 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 13.77 15.75 13.77 15.27 617,578 +1.59(+11.62%)
Apr 29, 2009 12.31 14.09 12.14 13.68 443,853 +1.36(+11.04%)
Apr 28, 2009 11.55 12.82 11.41 12.32 260,261 +0.55(+4.67%)
Apr 27, 2009 13.00 13.02 11.50 11.77 449,100 -1.70(-12.62%)
Apr 24, 2009 11.89 13.57 11.83 13.47 434,290 +1.78(+15.23%)
Apr 23, 2009 11.86 12.54 11.02 11.69 220,124 -0.13(-1.10%)
Apr 22, 2009 10.66 12.58 10.40 11.82 417,344 +0.94(+8.64%)
Apr 21, 2009 9.660 11.23 9.530 10.88 346,672 +1.11(+11.36%)
Apr 20, 2009 11.75 11.75 9.740 9.770 515,366 -2.37(-19.52%)
Apr 17, 2009 11.02 12.41 11.00 12.14 241,010 +1.09(+9.86%)
Apr 16, 2009 10.09 11.56 9.990 11.05 474,667 +1.15(+11.62%)
Apr 15, 2009 8.550 10.34 8.450 9.900 567,575 +1.33(+15.52%)
Apr 14, 2009 8.060 8.880 8.060 8.570 360,880 +0.34(+4.13%)
Apr 13, 2009 8.510 8.610 8.030 8.230 263,030 -0.50(-5.73%)
Apr 09, 2009 8.660 9.350 8.440 8.730 367,104 +0.41(+4.93%)
Apr 08, 2009 8.850 8.950 7.860 8.320 234,646 -0.22(-2.58%)
Apr 07, 2009 8.440 8.920 8.200 8.540 289,971 -0.14(-1.61%)
Apr 06, 2009 8.820 8.850 8.260 8.680 126,933 -0.37(-4.09%)
Apr 03, 2009 8.940 9.200 8.430 9.050 282,648 +0.10(+1.12%)
Apr 02, 2009 8.120 9.150 8.040 8.950 227,073 +0.93(+11.60%)
Apr 01, 2009 6.800 8.060 6.800 8.020 209,158 +1.03(+14.74%)
Mar 31, 2009 7.230 7.490 6.690 6.990 203,311 -0.14(-1.96%)
Mar 30, 2009 8.720 8.720 7.100 7.130 274,411 -1.84(-20.51%)
Mar 26, 2009 9.320 9.690 8.560 8.970 221,936 -0.27(-2.92%)
Mar 25, 2009 7.660 9.480 7.660 9.240 345,577 +1.61(+21.10%)
Mar 24, 2009 7.290 7.830 7.050 7.630 170,495 +0.18(+2.42%)
Mar 23, 2009 7.050 7.470 7.032 7.450 198,604 +1.28(+20.75%)
Mar 20, 2009 7.270 7.420 6.110 6.170 165,661 -1.20(-16.28%)
Mar 19, 2009 7.620 7.920 7.330 7.370 151,213 -0.09(-1.21%)
Mar 18, 2009 6.850 7.610 6.250 7.460 146,008 +0.58(+8.43%)
Mar 17, 2009 6.560 6.980 6.490 6.880 97,319 +0.42(+6.50%)
Mar 16, 2009 6.530 7.110 6.370 6.460 123,261 +0.05(+0.78%)
Mar 13, 2009 6.670 7.110 6.190 6.410 0 -0.22(-3.32%)
Mar 12, 2009 6.000 6.810 5.770 6.630 261,468 +0.62(+10.32%)
Mar 11, 2009 5.900 6.340 5.670 6.010 170,682 +0.01(+0.17%)
Mar 10, 2009 5.450 6.570 5.430 6.000 214,666 +0.78(+14.94%)
Mar 09, 2009 5.030 5.760 4.930 5.220 125,551 +0.13(+2.55%)
Mar 06, 2009 5.030 5.410 4.920 5.090 0 -0.24(-4.50%)
Mar 05, 2009 5.540 5.920 5.300 5.330 119,118 -0.41(-7.14%)
Mar 04, 2009 5.250 5.860 5.000 5.740 209,102 +0.34(+6.30%)
Mar 02, 2009 6.300 6.310 5.400 5.400 135,212 -1.05(-16.28%)
Feb 27, 2009 6.690 7.100 6.370 6.450 0 -0.27(-4.02%)
Feb 26, 2009 6.950 7.400 6.720 6.720 177,021 -0.12(-1.75%)
Feb 25, 2009 6.750 7.110 6.210 6.840 265,323 -0.07(-1.01%)
Feb 24, 2009 6.220 7.110 6.120 6.910 290,169 +0.85(+14.03%)
Feb 23, 2009 5.700 6.240 5.250 6.060 234,427 +0.56(+10.18%)
Feb 20, 2009 5.710 5.710 5.170 5.500 0 -0.29(-5.01%)
Feb 19, 2009 6.380 6.440 5.710 5.790 140,451 -0.48(-7.66%)
Feb 18, 2009 6.500 6.680 6.020 6.270 271,828 -0.13(-2.03%)
Feb 17, 2009 7.200 7.200 6.370 6.400 217,012 -0.82(-11.36%)
Feb 13, 2009 7.330 7.600 7.080 7.220 143,498 +0.01(+0.14%)
Feb 12, 2009 7.370 7.370 6.720 7.210 281,620 -0.26(-3.48%)
Feb 11, 2009 7.940 8.100 7.250 7.470 239,259 -0.38(-4.84%)
Feb 10, 2009 8.680 9.160 7.820 7.850 252,603 -0.95(-10.80%)
Feb 09, 2009 9.170 9.240 8.500 8.800 194,118 -0.53(-5.68%)
Feb 06, 2009 8.200 9.640 7.400 9.330 0 +1.31(+16.33%)
Feb 05, 2009 10.67 10.69 8.020 8.020 281,807 -2.84(-26.15%)
Feb 04, 2009 10.55 11.45 10.31 10.86 193,600 +0.29(+2.74%)
Feb 03, 2009 9.060 10.75 8.840 10.57 214,409 +1.66(+18.63%)
Feb 02, 2009 8.760 9.080 8.450 8.910 186,214 +0.07(+0.79%)
Jan 30, 2009 9.190 9.490 8.710 8.840 0 -0.44(-4.74%)
Jan 29, 2009 10.14 10.42 9.240 9.280 113,205 -1.07(-10.34%)
Jan 28, 2009 9.660 10.62 9.580 10.35 128,830 +0.97(+10.34%)
Jan 27, 2009 9.830 10.20 9.310 9.380 92,036 -0.44(-4.48%)
Jan 26, 2009 8.800 9.900 8.800 9.820 123,825 +1.07(+12.23%)
Jan 23, 2009 8.640 9.370 8.580 8.750 0 -0.20(-2.23%)
Jan 22, 2009 8.780 9.420 8.500 8.950 168,049 -0.12(-1.32%)
Jan 21, 2009 8.700 9.200 8.040 9.070 250,537 +0.47(+5.47%)
Jan 20, 2009 10.19 10.52 8.600 8.600 221,289 -2.09(-19.55%)
Jan 16, 2009 10.38 10.84 9.430 10.69 0 +0.74(+7.44%)
Jan 15, 2009 9.900 11.05 9.100 9.950 288,418 +0.06(+0.61%)
Jan 14, 2009 10.56 10.70 9.780 9.890 252,772 -0.97(-8.93%)
Jan 13, 2009 10.75 11.17 10.39 10.86 203,412 +0.08(+0.74%)
Jan 12, 2009 10.92 11.30 10.67 10.78 180,699 -0.40(-3.58%)
Jan 09, 2009 11.85 11.85 11.13 11.18 153,094 -0.70(-5.89%)
Jan 08, 2009 11.11 12.14 11.11 11.88 69,258 +0.40(+3.48%)
Jan 07, 2009 11.75 11.80 11.15 11.48 82,831 -0.40(-3.37%)
Jan 06, 2009 10.85 11.89 10.66 11.88 129,760 +1.11(+10.31%)
Jan 05, 2009 10.25 10.88 9.970 10.77 96,941 +0.51(+4.97%)
Jan 02, 2009 10.40 10.55 10.12 10.26 0 -0.28(-2.66%)
Jan 01, 2009 9.770 10.66 9.510 10.54 0 +0.00(+0.00%)
Dec 31, 2008 9.770 10.66 9.510 10.54 141,521 +0.77(+7.88%)
Dec 30, 2008 8.950 9.820 8.830 9.770 111,309 +0.73(+8.08%)
Dec 29, 2008 9.310 9.330 8.870 9.040 103,173 -0.27(-2.90%)
Dec 26, 2008 9.530 9.530 9.150 9.310 0 -0.12(-1.27%)
Dec 24, 2008 9.310 9.640 8.960 9.430 102,877 +0.40(+4.43%)
Dec 23, 2008 9.350 9.520 8.660 9.030 179,695 -0.13(-1.42%)
Dec 22, 2008 10.62 10.69 8.750 9.160 243,756 -1.34(-12.76%)
Dec 19, 2008 12.08 13.18 10.44 10.50 447,501 -1.27(-10.79%)
Dec 18, 2008 12.13 12.65 11.39 11.77 162,227 -0.31(-2.57%)
Dec 17, 2008 12.71 13.17 11.82 12.08 185,157 -0.86(-6.65%)
Dec 16, 2008 10.44 12.97 10.08 12.94 176,321 +2.81(+27.74%)
Dec 15, 2008 11.48 11.48 9.775 10.13 172,431 -1.27(-11.14%)
Dec 12, 2008 9.950 11.54 9.570 11.40 0 +1.10(+10.68%)
Dec 11, 2008 11.20 11.37 9.890 10.30 214,031 -1.14(-9.97%)
Dec 10, 2008 10.71 11.57 10.50 11.44 135,092 +0.93(+8.85%)
Dec 09, 2008 11.68 12.53 10.33 10.51 139,271 -1.26(-10.71%)
Dec 08, 2008 11.97 11.97 11.00 11.77 192,925 +0.21(+1.82%)
Dec 05, 2008 10.87 11.71 9.870 11.56 0 +0.50(+4.52%)
Dec 04, 2008 10.00 12.06 10.00 11.06 318,957 +0.92(+9.07%)
Dec 03, 2008 9.680 10.34 8.830 10.14 213,603 +0.79(+8.45%)
Dec 02, 2008 8.560 9.350 8.320 9.350 240,552 +0.93(+11.05%)
Dec 01, 2008 10.18 10.38 8.420 8.420 231,924 -2.12(-20.11%)
Nov 28, 2008 9.590 10.55 9.520 10.54 132,286 +0.88(+9.11%)
Nov 26, 2008 6.900 9.730 6.900 9.660 293,629 +2.55(+35.86%)
Nov 25, 2008 7.000 7.570 6.830 7.110 358,260 +0.26(+3.80%)
Nov 24, 2008 5.600 6.850 5.500 6.850 293,193 +1.26(+22.54%)
Nov 21, 2008 6.540 6.540 5.130 5.590 403,277 -0.63(-10.13%)
Nov 20, 2008 7.600 7.600 6.020 6.220 305,620 -1.36(-17.94%)
Nov 19, 2008 8.760 9.030 7.530 7.580 155,645 -1.18(-13.47%)
Nov 18, 2008 9.790 9.980 8.310 8.760 306,866 -0.94(-9.69%)
Nov 17, 2008 10.37 10.71 9.680 9.700 182,250 -0.80(-7.62%)
Nov 14, 2008 10.72 11.53 10.49 10.50 0 -0.51(-4.63%)
Nov 13, 2008 10.47 11.09 9.200 11.01 297,707 +0.68(+6.58%)
Nov 12, 2008 11.05 11.16 10.27 10.33 90,432 -1.04(-9.15%)
Nov 11, 2008 11.18 11.93 10.63 11.37 111,055 -0.01(-0.09%)
Nov 10, 2008 12.97 13.31 11.23 11.38 107,305 -1.14(-9.11%)
Nov 07, 2008 13.56 13.80 12.07 12.52 0 -0.86(-6.43%)
Nov 06, 2008 13.59 13.89 12.82 13.38 165,181 -0.25(-1.83%)
Nov 05, 2008 13.21 14.00 13.21 13.63 161,796 -0.19(-1.37%)
Nov 04, 2008 13.25 14.17 13.05 13.82 378,137 +0.77(+5.90%)
Nov 03, 2008 13.36 13.60 12.79 13.05 207,432 -0.56(-4.11%)
Oct 31, 2008 11.95 13.82 11.70 13.61 0 +1.66(+13.89%)
Oct 30, 2008 11.17 12.09 11.11 11.95 369,250 +1.45(+13.81%)
Oct 29, 2008 10.63 11.35 10.09 10.50 269,282 +0.01(+0.10%)
Oct 28, 2008 11.22 11.22 9.790 10.49 344,958 -0.38(-3.50%)
Oct 27, 2008 11.23 11.96 10.87 10.87 262,891 -0.66(-5.72%)
Oct 24, 2008 10.46 12.20 10.46 11.53 0 -0.57(-4.71%)
Oct 23, 2008 14.55 14.55 10.91 12.10 395,233 -2.18(-15.27%)
Oct 22, 2008 14.43 15.05 13.98 14.28 250,324 -0.72(-4.80%)
Oct 21, 2008 15.98 16.30 14.97 15.00 100,786 -1.49(-9.04%)
Oct 20, 2008 15.77 16.49 14.85 16.49 126,460 +0.91(+5.84%)
Oct 17, 2008 15.47 16.60 14.67 15.58 0 -0.68(-4.18%)
Oct 16, 2008 14.95 16.79 14.14 16.26 305,012 +1.79(+12.37%)
Oct 15, 2008 15.76 15.76 14.30 14.47 147,034 -1.33(-8.42%)
Oct 14, 2008 17.15 17.72 15.16 15.80 189,368 -0.68(-4.13%)
Oct 13, 2008 17.16 17.40 15.54 16.48 202,057 -0.36(-2.14%)
Oct 10, 2008 14.72 17.74 14.24 16.84 0 +0.88(+5.51%)
Oct 09, 2008 16.62 17.03 15.94 15.96 327,873 -0.69(-4.14%)
Oct 08, 2008 15.65 17.98 15.65 16.65 326,173 +0.11(+0.67%)
Oct 07, 2008 17.83 17.94 16.50 16.54 251,252 -1.21(-6.82%)
Oct 06, 2008 18.86 19.00 17.25 17.75 316,225 -1.76(-9.02%)
Oct 03, 2008 21.54 22.12 19.38 19.51 0 -1.59(-7.54%)
Oct 02, 2008 22.68 22.91 21.02 21.10 112,434 -1.88(-8.18%)
Oct 01, 2008 22.59 23.15 22.03 22.98 232,715 +0.20(+0.88%)
Sep 30, 2008 22.40 22.85 21.59 22.78 147,235 +0.28(+1.24%)
Sep 29, 2008 22.43 23.84 21.73 22.50 437,767 -0.77(-3.31%)
Sep 26, 2008 21.43 23.28 20.93 23.27 0 +1.04(+4.68%)
Sep 25, 2008 22.08 22.46 21.72 22.23 262,448 +0.20(+0.91%)
Sep 24, 2008 21.11 22.30 20.22 22.03 251,479 +0.92(+4.36%)
Sep 23, 2008 21.28 21.90 20.53 21.11 264,726 +0.01(+0.05%)
Sep 22, 2008 24.40 24.40 20.60 21.10 183,912 -3.43(-13.98%)
Sep 19, 2008 24.24 26.00 20.95 24.53 0 +2.04(+9.07%)
Sep 18, 2008 20.13 22.52 18.81 22.49 519,840 +3.01(+15.45%)
Sep 17, 2008 20.05 20.67 18.77 19.48 170,450 -0.86(-4.23%)
Sep 16, 2008 18.93 20.55 18.34 20.34 273,459 +1.00(+5.17%)
Sep 15, 2008 19.47 20.60 19.00 19.34 152,154 -0.94(-4.64%)
Sep 12, 2008 20.11 20.52 19.83 20.28 0 -0.04(-0.20%)
Sep 11, 2008 19.25 20.40 18.76 20.32 143,565 +0.60(+3.04%)
Sep 10, 2008 19.25 20.15 18.82 19.72 202,783 +0.86(+4.56%)
Sep 09, 2008 19.29 19.52 18.45 18.86 349,558 -0.62(-3.18%)
Sep 08, 2008 19.63 19.78 18.15 19.48 246,278 +0.92(+4.96%)
Sep 05, 2008 17.48 18.61 16.80 18.56 0 +0.89(+5.04%)
Sep 04, 2008 18.29 18.46 17.46 17.67 165,788 -1.09(-5.81%)
Sep 03, 2008 17.85 18.85 17.78 18.76 208,142 +0.85(+4.75%)
Sep 02, 2008 18.47 18.75 17.29 17.91 187,632 +0.00(+0.00%)
Aug 29, 2008 17.62 18.26 17.46 17.91 0 +0.04(+0.22%)
Aug 28, 2008 16.96 18.20 16.67 17.87 149,170 +0.99(+5.86%)
Aug 27, 2008 15.89 17.19 15.65 16.88 158,134 +1.15(+7.31%)
Aug 26, 2008 16.32 16.58 15.57 15.73 226,323 -0.65(-3.97%)
Aug 25, 2008 17.75 17.82 16.37 16.38 160,525 -1.52(-8.49%)
Aug 22, 2008 17.31 18.05 17.18 17.90 0 +0.79(+4.62%)
Aug 21, 2008 16.08 17.37 16.08 17.11 207,919 +0.77(+4.71%)
Aug 20, 2008 16.14 16.67 16.00 16.34 145,329 +0.36(+2.25%)
Aug 19, 2008 16.24 16.52 15.75 15.98 129,674 -0.57(-3.44%)
Aug 18, 2008 17.64 17.64 16.54 16.55 192,358 -0.94(-5.37%)
Aug 15, 2008 17.77 17.77 16.71 17.49 0 +0.62(+3.68%)
Aug 14, 2008 16.40 17.50 16.40 16.87 322,532 +0.32(+1.93%)
Aug 13, 2008 17.36 17.68 16.30 16.55 199,280 -0.81(-4.67%)
Aug 12, 2008 18.20 18.20 17.33 17.36 313,994 -1.11(-6.01%)
Aug 11, 2008 19.03 19.20 18.16 18.47 290,921 -0.42(-2.22%)
Aug 08, 2008 18.03 19.45 18.03 18.89 350,262 +0.36(+1.94%)
Aug 07, 2008 17.80 19.00 17.80 18.53 146,333 -0.27(-1.44%)
Aug 06, 2008 18.29 19.07 18.01 18.80 253,964 +0.32(+1.73%)
Aug 05, 2008 19.03 19.22 18.25 18.48 238,762 -0.12(-0.65%)
Aug 04, 2008 18.45 19.05 17.93 18.60 218,610 -0.16(-0.85%)
Aug 01, 2008 19.24 19.35 18.22 18.76 306,504 -0.19(-1.00%)
Jul 31, 2008 17.10 20.43 17.10 18.95 506,553 -1.91(-9.16%)
Jul 30, 2008 21.00 21.50 20.09 20.86 271,835 -0.10(-0.48%)
Jul 29, 2008 20.96 21.49 19.99 20.96 286,773 +1.16(+5.86%)
Jul 28, 2008 20.41 20.75 19.20 19.80 405,373 -0.61(-2.99%)
Jul 25, 2008 20.08 22.04 19.16 20.41 269,394 +0.37(+1.85%)
Jul 24, 2008 21.87 21.87 19.66 20.04 490,658 -1.41(-6.57%)
Jul 23, 2008 19.99 22.51 19.80 21.45 565,868 +1.15(+5.67%)
Jul 22, 2008 18.48 20.56 17.52 20.30 343,541 +1.68(+9.02%)
Jul 21, 2008 18.43 18.85 17.84 18.62 226,238 +0.45(+2.48%)
Jul 18, 2008 16.56 18.73 16.56 18.17 260,870 +0.00(+0.00%)
Jul 17, 2008 16.89 18.95 16.62 18.17 544,352 +1.29(+7.64%)
Jul 16, 2008 13.99 17.11 13.82 16.88 432,871 +2.93(+21.00%)
Jul 15, 2008 13.81 14.81 12.82 13.95 266,300 +0.14(+1.01%)
Jul 14, 2008 14.13 14.13 12.98 13.81 247,242 +0.32(+2.37%)
Jul 11, 2008 13.01 14.09 12.60 13.49 199,233 +0.20(+1.50%)
Jul 10, 2008 13.20 13.71 12.62 13.29 393,245 -0.19(-1.41%)
Jul 09, 2008 15.62 15.98 13.46 13.48 285,935 -2.10(-13.48%)
Jul 08, 2008 13.65 15.59 12.88 15.58 310,166 +1.87(+13.64%)
Jul 07, 2008 14.12 14.42 13.16 13.71 221,536 -0.23(-1.65%)
Jul 04, 2008 14.00 14.16 13.23 13.94 105,961 +0.00(+0.00%)
Jul 03, 2008 14.00 14.16 13.23 13.94 105,961 -0.06(-0.43%)
Jul 02, 2008 16.06 16.14 13.96 14.00 300,733 -2.03(-12.66%)
Jul 01, 2008 15.52 16.39 15.39 16.03 286,639 +0.30(+1.91%)
Jun 30, 2008 16.82 16.85 15.56 15.73 260,823 -1.09(-6.48%)
Jun 27, 2008 14.88 16.82 14.76 16.82 528,418 +1.88(+12.58%)
Jun 26, 2008 15.74 15.76 14.27 14.94 511,369 -1.02(-6.39%)
Jun 25, 2008 15.84 16.64 15.72 15.96 433,431 +0.19(+1.20%)
Jun 24, 2008 16.09 16.46 15.11 15.77 359,570 -0.24(-1.50%)
Jun 23, 2008 16.53 16.83 15.93 16.01 245,983 -0.63(-3.79%)
Jun 20, 2008 17.55 17.61 16.24 16.64 402,207 -0.97(-5.51%)
Jun 19, 2008 17.15 17.69 16.97 17.61 166,873 +0.46(+2.68%)
Jun 18, 2008 17.42 17.70 16.83 17.15 464,654 -0.10(-0.58%)
Jun 17, 2008 19.12 19.14 17.07 17.25 594,758 -2.14(-11.04%)
Jun 16, 2008 18.69 19.39 18.55 19.39 302,926 +0.50(+2.65%)
Jun 13, 2008 17.71 18.92 17.71 18.89 278,813 +1.38(+7.88%)
Jun 12, 2008 16.30 18.32 16.30 17.51 408,440 +1.40(+8.69%)
Jun 11, 2008 17.31 17.44 16.11 16.11 230,885 -1.28(-7.36%)
Jun 10, 2008 16.99 17.90 16.40 17.39 173,382 +0.25(+1.46%)
Jun 09, 2008 17.78 18.30 17.00 17.14 217,653 -0.65(-3.65%)
Jun 06, 2008 19.14 19.14 17.79 17.79 146,827 -1.44(-7.49%)
Jun 05, 2008 19.61 19.81 18.66 19.23 220,686 +0.21(+1.10%)
Jun 04, 2008 18.24 19.74 18.04 19.02 287,299 +0.72(+3.93%)
Jun 03, 2008 17.75 18.51 17.50 18.30 218,076 +0.99(+5.72%)
Jun 02, 2008 17.30 17.45 16.69 17.31 117,823 +0.14(+0.82%)
May 30, 2008 17.40 17.45 16.71 17.17 196,999 -0.25(-1.44%)
May 29, 2008 16.75 17.61 16.32 17.42 185,752 +0.74(+4.44%)
May 28, 2008 16.86 17.05 16.54 16.68 543,628 -0.03(-0.18%)
May 27, 2008 15.75 16.95 15.64 16.71 158,307 +0.89(+5.63%)
May 26, 2008 16.00 16.31 15.71 15.82 0 +0.00(+0.00%)
May 23, 2008 16.00 16.31 15.71 15.82 230,906 -0.33(-2.04%)
May 22, 2008 15.70 16.31 15.70 16.15 140,166 +0.54(+3.46%)
May 21, 2008 15.46 15.72 14.82 15.61 263,329 -0.01(-0.06%)
May 20, 2008 16.54 16.54 15.46 15.62 209,066 -1.01(-6.07%)
May 19, 2008 17.07 17.44 16.38 16.63 115,423 -0.47(-2.75%)
May 16, 2008 17.60 17.65 16.60 17.10 166,528 -0.15(-0.87%)
May 15, 2008 17.11 17.44 16.91 17.25 151,986 +0.11(+0.64%)
May 14, 2008 17.31 17.58 17.01 17.14 117,080 -0.18(-1.04%)
May 13, 2008 17.25 17.70 17.01 17.32 121,642 +0.25(+1.46%)
May 12, 2008 16.40 17.20 16.24 17.07 166,596 +0.79(+4.85%)
May 09, 2008 16.53 16.81 16.18 16.28 62,914 -0.27(-1.63%)
May 08, 2008 17.21 17.40 16.36 16.55 165,545 -0.58(-3.39%)
May 07, 2008 17.92 18.78 16.89 17.13 319,703 -0.97(-5.36%)
May 06, 2008 17.35 18.27 17.15 18.10 186,508 +0.65(+3.72%)
May 05, 2008 17.40 17.89 17.20 17.45 166,145 -0.16(-0.91%)
May 02, 2008 16.66 17.83 16.63 17.61 124,215 +1.00(+6.02%)
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.