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

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)
Streaming Delayed Price Updated: 4:00 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, 2010 12.58 12.61 12.34 12.46 93,252 -0.18(-1.42%)
Apr 29, 2010 12.59 12.64 12.19 12.64 43,928 +0.12(+0.99%)
Apr 28, 2010 12.35 12.53 12.28 12.52 23,768 +0.21(+1.68%)
Apr 27, 2010 12.49 12.58 12.27 12.31 36,815 -0.27(-2.14%)
Apr 26, 2010 12.46 12.62 12.33 12.58 33,114 +0.08(+0.61%)
Apr 23, 2010 12.37 12.51 12.24 12.51 16,370 +0.10(+0.83%)
Apr 22, 2010 12.16 12.42 12.09 12.40 28,519 +0.12(+0.96%)
Apr 21, 2010 12.42 12.46 12.22 12.28 23,613 -0.10(-0.84%)
Apr 20, 2010 12.09 12.42 12.02 12.39 30,244 +0.31(+2.57%)
Apr 19, 2010 12.12 12.26 12.01 12.08 24,803 -0.10(-0.79%)
Apr 16, 2010 12.60 12.60 12.16 12.17 105,223 -0.46(-3.61%)
Apr 15, 2010 12.20 12.63 12.11 12.63 51,255 +0.38(+3.10%)
Apr 14, 2010 12.08 12.31 11.98 12.25 45,519 +0.21(+1.78%)
Apr 13, 2010 11.90 12.21 11.90 12.04 16,568 +0.10(+0.87%)
Apr 12, 2010 12.13 12.17 11.93 11.93 43,224 -0.13(-1.09%)
Apr 09, 2010 12.22 12.22 12.00 12.06 21,604 -0.18(-1.47%)
Apr 08, 2010 12.22 12.29 12.13 12.24 25,096 -0.01(-0.11%)
Apr 07, 2010 11.91 12.28 11.91 12.26 41,083 +0.30(+2.48%)
Apr 06, 2010 12.13 12.17 11.94 11.96 25,661 -0.22(-1.81%)
Apr 05, 2010 11.63 12.18 11.61 12.18 38,783 +0.61(+5.31%)
Apr 01, 2010 11.86 11.57 11.57 11.57 31,877 -0.20(-1.70%)
Mar 31, 2010 11.91 12.14 11.77 11.77 51,478 -0.22(-1.84%)
Mar 30, 2010 11.97 12.10 11.87 11.99 38,381 +0.00(+0.00%)
Mar 29, 2010 11.86 11.99 11.86 11.99 18,351 +0.12(+1.05%)
Mar 26, 2010 12.08 12.19 11.81 11.86 43,958 -0.19(-1.55%)
Mar 25, 2010 12.07 12.26 12.01 12.05 32,871 +0.02(+0.17%)
Mar 24, 2010 12.13 12.24 12.02 12.03 22,315 -0.19(-1.58%)
Mar 23, 2010 12.13 12.26 11.97 12.22 30,326 +0.06(+0.51%)
Mar 22, 2010 12.14 12.24 11.95 12.16 30,309 -0.04(-0.34%)
Mar 19, 2010 12.15 12.26 11.85 12.20 83,534 +0.13(+1.09%)
Mar 18, 2010 12.04 12.13 11.93 12.07 31,122 -0.03(-0.23%)
Mar 17, 2010 12.20 12.25 11.95 12.10 22,745 -0.08(-0.62%)
Mar 16, 2010 12.22 12.22 11.90 12.17 13,801 +0.03(+0.28%)
Mar 15, 2010 12.09 12.25 11.97 12.14 15,964 +0.01(+0.06%)
Mar 12, 2010 11.97 12.16 11.95 12.13 31,578 +0.15(+1.27%)
Mar 11, 2010 12.02 12.17 11.76 11.98 41,163 -0.13(-1.08%)
Mar 10, 2010 12.01 12.11 11.98 12.11 25,658 +0.13(+1.09%)
Mar 09, 2010 11.91 11.98 11.83 11.98 22,608 +0.06(+0.52%)
Mar 08, 2010 11.88 11.99 11.83 11.92 27,863 +0.00(+0.00%)
Mar 05, 2010 11.95 11.97 11.84 11.92 36,177 +0.00(+0.00%)
Mar 04, 2010 11.82 11.97 11.81 11.92 24,220 +0.10(+0.82%)
Mar 03, 2010 11.94 12.00 11.72 11.82 37,897 -0.06(-0.52%)
Mar 02, 2010 11.73 11.95 11.58 11.88 54,931 +0.18(+1.53%)
Mar 01, 2010 11.48 11.73 11.48 11.70 53,717 +0.28(+2.48%)
Feb 26, 2010 11.74 11.80 11.42 11.42 41,162 -0.35(-2.93%)
Feb 25, 2010 11.82 11.90 11.73 11.77 37,870 -0.23(-1.90%)
Feb 24, 2010 11.64 12.04 11.55 11.99 47,033 +0.35(+3.02%)
Feb 23, 2010 11.70 11.80 11.48 11.64 43,639 -0.05(-0.41%)
Feb 22, 2010 11.70 11.81 11.50 11.69 39,892 +0.15(+1.32%)
Feb 19, 2010 11.44 11.69 11.44 11.54 36,112 +0.11(+0.97%)
Feb 18, 2010 11.41 11.47 11.33 11.43 31,036 +0.03(+0.24%)
Feb 17, 2010 11.49 11.49 11.29 11.40 44,668 +0.00(+0.00%)
Feb 16, 2010 11.39 11.50 11.26 11.40 35,756 +0.07(+0.61%)
Feb 12, 2010 11.27 11.33 11.33 11.33 24,777 -0.06(-0.48%)
Feb 11, 2010 11.33 11.39 11.28 11.39 38,904 -0.01(-0.12%)
Feb 10, 2010 11.47 11.47 11.26 11.40 49,703 -0.02(-0.18%)
Feb 09, 2010 11.34 11.46 11.23 11.42 48,290 +0.21(+1.89%)
Feb 08, 2010 11.42 11.49 11.19 11.21 30,401 -0.25(-2.15%)
Feb 05, 2010 11.39 11.54 11.22 11.46 51,360 +0.06(+0.54%)
Feb 04, 2010 11.65 11.74 11.39 11.39 76,493 -0.34(-2.91%)
Feb 03, 2010 11.61 11.80 11.57 11.74 74,947 +0.05(+0.47%)
Feb 02, 2010 11.49 11.78 11.49 11.68 67,093 +0.16(+1.42%)
Feb 01, 2010 11.76 11.76 11.48 11.52 64,622 -0.26(-2.20%)
Jan 29, 2010 11.30 11.81 11.19 11.78 236,853 +0.55(+4.93%)
Jan 28, 2010 11.31 11.37 11.11 11.22 63,050 -0.10(-0.90%)
Jan 27, 2010 11.19 11.42 11.03 11.33 39,803 +0.06(+0.55%)
Jan 26, 2010 11.33 11.55 11.16 11.26 48,927 -0.08(-0.72%)
Jan 25, 2010 11.18 11.53 11.11 11.35 47,719 +0.20(+1.78%)
Jan 22, 2010 11.26 11.52 11.14 11.15 63,267 -0.11(-0.97%)
Jan 21, 2010 11.58 11.61 11.24 11.26 64,730 -0.25(-2.19%)
Jan 20, 2010 11.74 11.74 11.44 11.51 33,558 -0.31(-2.66%)
Jan 19, 2010 11.69 11.85 11.61 11.82 42,614 +0.10(+0.82%)
Jan 15, 2010 11.93 11.73 11.73 11.73 67,377 -0.14(-1.15%)
Jan 14, 2010 11.91 11.95 11.82 11.87 21,259 +0.01(+0.06%)
Jan 13, 2010 11.83 11.95 11.68 11.86 37,288 +0.11(+0.93%)
Jan 12, 2010 11.57 11.87 11.57 11.75 38,595 +0.13(+1.12%)
Jan 11, 2010 11.84 11.84 11.58 11.62 26,678 -0.22(-1.85%)
Jan 08, 2010 11.72 11.85 11.58 11.84 46,982 +0.11(+0.93%)
Jan 07, 2010 11.62 11.78 11.58 11.73 29,143 +0.14(+1.18%)
Jan 06, 2010 11.78 11.83 11.58 11.59 48,977 -0.16(-1.39%)
Jan 05, 2010 12.17 12.18 11.75 11.76 71,383 -0.47(-3.85%)
Jan 04, 2010 12.21 12.29 12.10 12.23 43,824 +0.20(+1.65%)
Dec 31, 2009 11.80 12.03 12.03 12.03 80,706 +0.25(+2.14%)
Dec 30, 2009 11.65 11.80 11.59 11.78 49,592 +0.15(+1.29%)
Dec 29, 2009 11.62 11.67 11.58 11.63 47,476 -0.01(-0.06%)
Dec 28, 2009 11.63 11.63 11.54 11.63 28,859 +0.03(+0.29%)
Dec 24, 2009 11.62 11.63 11.55 11.60 15,741 +0.00(+0.00%)
Dec 23, 2009 11.55 11.63 11.44 11.60 45,570 +0.07(+0.59%)
Dec 22, 2009 11.65 11.79 11.52 11.53 44,709 -0.07(-0.59%)
Dec 21, 2009 11.63 11.82 11.57 11.60 70,664 -0.01(-0.12%)
Dec 18, 2009 11.54 11.63 11.43 11.61 141,798 +0.18(+1.55%)
Dec 17, 2009 11.59 11.59 11.28 11.44 28,597 -0.10(-0.83%)
Dec 16, 2009 11.63 11.77 11.43 11.53 43,930 +0.01(+0.06%)
Dec 15, 2009 11.67 11.89 11.50 11.52 61,383 -0.22(-1.86%)
Dec 14, 2009 11.70 11.82 11.49 11.74 15,539 +0.08(+0.64%)
Dec 11, 2009 11.59 11.67 11.48 11.67 32,595 +0.08(+0.71%)
Dec 10, 2009 11.89 11.89 11.50 11.59 49,572 -0.33(-2.75%)
Dec 09, 2009 11.36 11.93 10.94 11.91 96,264 +0.05(+0.40%)
Dec 08, 2009 11.54 11.87 11.51 11.87 46,857 +0.27(+2.29%)
Dec 07, 2009 11.75 11.80 11.48 11.60 40,400 -0.10(-0.88%)
Dec 04, 2009 11.50 11.74 11.36 11.70 53,937 +0.40(+3.56%)
Dec 03, 2009 11.55 11.62 11.22 11.30 33,102 -0.25(-2.13%)
Dec 02, 2009 11.44 11.58 11.37 11.54 36,531 +0.13(+1.14%)
Dec 01, 2009 11.31 11.46 11.04 11.42 86,092 +0.38(+3.47%)
Nov 30, 2009 10.98 11.03 10.76 11.03 78,498 +0.03(+0.31%)
Nov 27, 2009 10.96 11.13 10.92 11.00 39,739 -0.34(-3.01%)
Nov 25, 2009 11.49 11.74 11.34 11.34 37,722 -0.13(-1.13%)
Nov 24, 2009 11.16 11.53 11.07 11.47 89,821 +0.35(+3.13%)
Nov 23, 2009 11.01 11.26 11.01 11.12 41,668 +0.26(+2.39%)
Nov 20, 2009 10.81 10.98 10.79 10.86 39,089 -0.06(-0.56%)
Nov 19, 2009 11.01 11.05 10.79 10.92 62,899 -0.15(-1.36%)
Nov 18, 2009 11.14 11.24 11.07 11.07 28,269 -0.10(-0.92%)
Nov 17, 2009 11.26 11.26 11.13 11.18 63,863 -0.03(-0.24%)
Nov 16, 2009 10.82 11.26 10.82 11.20 62,353 +0.46(+4.32%)
Nov 13, 2009 10.67 10.82 10.65 10.74 24,333 +0.10(+0.90%)
Nov 12, 2009 11.01 11.02 10.63 10.64 64,773 -0.38(-3.41%)
Nov 11, 2009 11.05 11.06 10.90 11.02 41,106 +0.07(+0.62%)
Nov 10, 2009 11.09 11.19 10.92 10.95 55,398 -0.24(-2.13%)
Nov 09, 2009 11.00 11.24 10.94 11.19 150,014 +0.26(+2.37%)
Nov 06, 2009 10.79 10.94 10.69 10.93 56,186 +0.05(+0.50%)
Nov 05, 2009 10.75 10.88 10.70 10.88 63,117 +0.24(+2.25%)
Nov 04, 2009 10.65 10.68 10.54 10.64 138,589 +0.03(+0.32%)
Nov 03, 2009 10.58 10.64 10.51 10.60 69,394 +0.06(+0.58%)
Nov 02, 2009 10.58 10.60 10.48 10.54 84,319 +0.03(+0.32%)
Oct 30, 2009 10.54 10.62 10.46 10.51 72,814 -0.07(-0.65%)
Oct 29, 2009 10.61 10.71 10.50 10.58 67,664 +0.12(+1.18%)
Oct 28, 2009 10.47 10.68 10.44 10.45 51,589 +0.00(+0.00%)
Oct 27, 2009 10.51 10.77 10.45 10.45 65,219 +0.01(+0.07%)
Oct 26, 2009 10.64 10.74 10.43 10.45 78,260 -0.13(-1.23%)
Oct 23, 2009 10.64 10.75 10.48 10.58 87,791 -0.13(-1.21%)
Oct 22, 2009 10.48 10.76 10.47 10.71 96,622 +0.26(+2.48%)
Oct 21, 2009 10.61 10.71 10.44 10.45 99,060 -0.18(-1.73%)
Oct 20, 2009 10.52 10.66 10.52 10.63 59,283 +0.04(+0.39%)
Oct 19, 2009 10.60 10.69 10.54 10.59 70,564 +0.05(+0.45%)
Oct 16, 2009 10.50 10.63 10.50 10.54 113,073 +0.01(+0.06%)
Oct 15, 2009 10.45 10.66 10.40 10.53 151,645 +0.10(+0.98%)
Oct 14, 2009 10.46 10.46 10.28 10.43 44,634 +0.14(+1.33%)
Oct 13, 2009 10.43 10.67 10.24 10.30 30,180 -0.18(-1.76%)
Oct 12, 2009 10.51 10.62 10.45 10.48 28,560 -0.01(-0.13%)
Oct 09, 2009 10.62 10.64 10.43 10.49 45,220 -0.08(-0.78%)
Oct 08, 2009 10.62 10.72 10.57 10.58 56,098 +0.03(+0.32%)
Oct 07, 2009 10.58 10.71 10.51 10.54 44,854 -0.05(-0.45%)
Oct 06, 2009 10.58 10.80 10.32 10.59 71,311 +0.07(+0.65%)
Oct 05, 2009 10.17 10.58 10.17 10.52 43,130 +0.37(+3.63%)
Oct 02, 2009 10.06 10.30 10.06 10.15 56,232 -0.02(-0.20%)
Oct 01, 2009 10.29 10.50 10.13 10.17 48,658 -0.12(-1.19%)
Sep 30, 2009 10.52 10.60 10.30 10.30 56,895 -0.25(-2.39%)
Sep 29, 2009 10.60 10.62 10.51 10.55 15,778 -0.01(-0.13%)
Sep 28, 2009 10.63 10.66 10.50 10.56 35,617 -0.04(-0.39%)
Sep 25, 2009 10.41 10.60 10.40 10.60 32,124 +0.21(+2.04%)
Sep 24, 2009 10.51 10.51 10.27 10.39 27,778 -0.05(-0.46%)
Sep 23, 2009 10.49 10.60 10.43 10.44 23,854 -0.05(-0.46%)
Sep 22, 2009 10.59 10.59 10.45 10.49 19,151 -0.01(-0.06%)
Sep 21, 2009 10.58 10.66 10.49 10.49 17,604 -0.16(-1.48%)
Sep 18, 2009 10.73 10.74 10.58 10.65 76,093 -0.03(-0.32%)
Sep 17, 2009 10.75 10.84 10.58 10.68 28,739 -0.03(-0.32%)
Sep 16, 2009 10.81 10.81 10.62 10.72 23,592 -0.12(-1.07%)
Sep 15, 2009 10.58 10.85 10.51 10.83 41,300 +0.25(+2.32%)
Sep 14, 2009 10.33 10.60 10.23 10.59 36,537 +0.30(+2.92%)
Sep 11, 2009 10.63 10.63 10.29 10.29 35,132 -0.29(-2.77%)
Sep 10, 2009 10.57 10.61 10.41 10.58 24,928 +0.03(+0.32%)
Sep 09, 2009 10.48 10.67 10.38 10.55 39,244 +0.10(+0.91%)
Sep 08, 2009 10.38 10.49 10.28 10.45 31,118 +0.09(+0.86%)
Sep 04, 2009 10.41 10.71 10.07 10.36 52,771 -0.08(-0.72%)
Sep 03, 2009 10.57 10.57 10.25 10.44 22,968 -0.05(-0.46%)
Sep 02, 2009 10.24 10.62 10.12 10.49 26,649 +0.23(+2.20%)
Sep 01, 2009 10.31 10.76 10.24 10.26 34,920 -0.13(-1.25%)
Aug 31, 2009 10.44 10.77 10.35 10.39 55,357 -0.18(-1.68%)
Aug 28, 2009 10.72 10.72 10.48 10.57 27,122 -0.07(-0.64%)
Aug 27, 2009 10.53 10.71 10.25 10.64 23,488 +0.15(+1.43%)
Aug 26, 2009 10.36 10.50 10.34 10.49 28,803 +0.10(+0.92%)
Aug 25, 2009 10.46 10.63 10.39 10.39 30,047 -0.18(-1.68%)
Aug 24, 2009 10.40 10.60 10.31 10.57 33,981 +0.10(+0.98%)
Aug 21, 2009 10.60 10.60 10.29 10.47 71,232 +0.01(+0.07%)
Aug 20, 2009 10.23 10.53 10.17 10.46 36,906 +0.18(+1.73%)
Aug 19, 2009 10.02 10.29 9.940 10.28 56,916 +0.16(+1.62%)
Aug 18, 2009 9.954 10.16 9.838 10.12 34,491 +0.25(+2.56%)
Aug 17, 2009 9.763 9.893 9.661 9.865 45,404 +0.04(+0.42%)
Aug 14, 2009 10.27 10.28 9.804 9.824 52,366 -0.43(-4.19%)
Aug 13, 2009 10.12 10.51 10.00 10.25 105,466 +0.16(+1.62%)
Aug 12, 2009 10.04 10.27 9.913 10.09 56,409 +0.01(+0.13%)
Aug 11, 2009 10.58 10.58 10.08 10.08 38,615 -0.55(-5.20%)
Aug 10, 2009 10.32 10.66 10.07 10.63 35,875 +0.20(+1.96%)
Aug 07, 2009 10.11 10.52 9.927 10.43 40,300 +0.49(+4.95%)
Aug 06, 2009 10.30 10.38 9.934 9.934 35,519 -0.33(-3.26%)
Aug 05, 2009 10.68 10.68 10.26 10.27 44,408 -0.40(-3.77%)
Aug 04, 2009 10.45 10.75 10.38 10.67 27,759 +0.17(+1.62%)
Aug 03, 2009 10.56 10.58 10.35 10.50 36,429 +0.06(+0.59%)
Jul 31, 2009 10.55 10.66 10.44 10.44 47,927 -0.11(-1.04%)
Jul 30, 2009 10.49 10.70 10.36 10.55 58,900 +0.14(+1.38%)
Jul 29, 2009 10.38 10.46 10.31 10.40 40,083 +0.03(+0.33%)
Jul 28, 2009 10.31 10.51 10.24 10.37 33,956 -0.01(-0.13%)
Jul 27, 2009 10.40 10.43 10.31 10.38 28,324 +0.08(+0.79%)
Jul 24, 2009 10.23 10.38 10.22 10.30 29,235 -0.03(-0.26%)
Jul 23, 2009 10.04 10.40 10.04 10.33 66,167 +0.26(+2.58%)
Jul 22, 2009 9.988 10.12 9.947 10.07 34,621 +0.06(+0.61%)
Jul 21, 2009 10.08 10.08 9.927 10.01 28,094 -0.05(-0.48%)
Jul 20, 2009 10.09 10.16 9.975 10.06 41,412 +0.06(+0.61%)
Jul 17, 2009 10.17 10.17 9.886 9.995 70,914 -0.15(-1.48%)
Jul 16, 2009 10.08 10.17 9.783 10.15 45,034 -0.02(-0.20%)
Jul 15, 2009 9.845 10.17 9.676 10.17 84,820 +0.44(+4.56%)
Jul 14, 2009 9.797 9.920 9.606 9.722 45,324 -0.05(-0.56%)
Jul 13, 2009 9.490 9.811 9.437 9.777 41,984 +0.22(+2.29%)
Jul 10, 2009 9.524 9.606 9.299 9.558 40,430 +0.01(+0.07%)
Jul 09, 2009 9.756 9.783 9.544 9.551 47,692 -0.17(-1.76%)
Jul 08, 2009 9.859 9.947 9.647 9.722 52,551 -0.06(-0.63%)
Jul 07, 2009 9.845 9.947 9.770 9.783 55,280 -0.09(-0.90%)
Jul 06, 2009 9.626 9.934 9.626 9.872 86,739 +0.22(+2.26%)
Jul 02, 2009 9.790 9.903 9.640 9.654 47,395 -0.23(-2.35%)
Jul 01, 2009 9.975 10.04 9.811 9.886 49,104 +0.02(+0.21%)
Jun 30, 2009 9.818 9.927 9.626 9.865 59,738 +0.07(+0.70%)
Jun 29, 2009 9.995 10.15 9.626 9.797 142,705 -0.34(-3.37%)
Jun 26, 2009 9.210 10.19 9.210 10.14 714,675 +0.91(+9.92%)
Jun 25, 2009 9.183 9.237 8.985 9.224 82,919 -0.01(-0.15%)
Jun 24, 2009 9.367 9.394 9.176 9.237 56,766 -0.01(-0.15%)
Jun 23, 2009 9.367 9.456 9.244 9.251 23,454 -0.01(-0.15%)
Jun 22, 2009 9.538 9.544 9.265 9.265 62,256 -0.32(-3.35%)
Jun 19, 2009 9.729 9.797 9.524 9.585 96,531 -0.02(-0.21%)
Jun 18, 2009 9.572 9.681 9.476 9.606 32,846 +0.01(+0.14%)
Jun 17, 2009 9.722 9.722 9.353 9.592 39,469 +0.19(+2.03%)
Jun 16, 2009 9.449 9.585 9.292 9.401 33,550 -0.10(-1.08%)
Jun 15, 2009 9.620 9.695 9.353 9.504 45,649 -0.10(-1.07%)
Jun 12, 2009 9.879 9.879 9.476 9.606 29,815 +0.07(+0.72%)
Jun 11, 2009 9.415 9.606 9.401 9.538 95,737 +0.18(+1.90%)
Jun 10, 2009 9.367 9.401 9.087 9.360 68,924 +0.11(+1.18%)
Jun 09, 2009 9.463 9.585 9.237 9.251 74,595 -0.30(-3.15%)
Jun 08, 2009 9.688 9.872 9.422 9.551 102,992 -0.03(-0.36%)
Jun 05, 2009 9.756 9.783 9.504 9.585 64,368 -0.20(-2.02%)
Jun 04, 2009 9.879 9.893 9.695 9.783 50,546 -0.06(-0.62%)
Jun 03, 2009 9.783 9.886 9.674 9.845 56,339 +0.00(+0.00%)
Jun 02, 2009 9.715 9.879 9.544 9.845 136,759 +0.11(+1.12%)
Jun 01, 2009 9.483 9.770 9.265 9.736 112,562 +0.33(+3.56%)
May 29, 2009 9.155 9.408 9.032 9.401 384,884 +0.29(+3.15%)
May 28, 2009 9.073 9.159 8.937 9.114 83,367 +0.16(+1.83%)
May 27, 2009 9.135 9.285 8.944 8.950 76,386 -0.23(-2.46%)
May 26, 2009 8.916 9.210 8.916 9.176 78,920 +0.26(+2.91%)
May 22, 2009 9.019 9.073 8.875 8.916 53,849 -0.04(-0.46%)
May 21, 2009 9.046 9.258 8.841 8.957 99,503 -0.04(-0.46%)
May 20, 2009 9.114 9.278 8.910 8.998 104,805 -0.05(-0.53%)
May 19, 2009 9.019 9.148 8.910 9.046 75,612 +0.05(+0.53%)
May 18, 2009 8.834 9.032 8.834 8.998 89,389 +0.31(+3.62%)
May 15, 2009 8.834 8.889 8.609 8.684 145,750 -0.29(-3.27%)
May 14, 2009 9.251 9.285 8.916 8.978 93,030 -0.06(-0.68%)
May 13, 2009 9.585 9.585 9.012 9.039 118,802 -0.56(-5.83%)
May 12, 2009 9.756 9.797 9.538 9.599 42,496 -0.11(-1.13%)
May 11, 2009 9.681 9.899 9.681 9.708 49,882 +0.03(+0.28%)
May 08, 2009 9.770 9.811 9.626 9.681 47,008 +0.07(+0.71%)
May 07, 2009 9.797 9.804 9.422 9.613 52,500 -0.09(-0.90%)
May 06, 2009 9.852 9.961 9.510 9.700 64,239 -0.06(-0.64%)
May 05, 2009 9.688 9.818 9.585 9.763 59,227 +0.03(+0.35%)
May 04, 2009 9.681 9.763 9.558 9.729 89,711 +0.20(+2.08%)
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.