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 29, 2011 13.19 13.47 12.94 13.29 119,394 +0.14(+1.06%)
Apr 28, 2011 13.47 13.84 12.80 13.15 179,908 -0.42(-3.10%)
Apr 27, 2011 13.86 13.93 13.17 13.57 89,041 -0.32(-2.30%)
Apr 26, 2011 14.16 14.46 13.86 13.89 126,981 -0.14(-1.00%)
Apr 25, 2011 13.69 14.14 13.67 14.03 22,282 +0.31(+2.26%)
Apr 21, 2011 14.20 14.20 13.49 13.72 86,834 -0.49(-3.45%)
Apr 20, 2011 14.22 14.82 13.97 14.21 89,923 +0.29(+2.08%)
Apr 19, 2011 13.73 14.04 13.73 13.92 62,928 +0.27(+1.98%)
Apr 18, 2011 13.57 13.73 13.44 13.65 39,046 -0.22(-1.59%)
Apr 15, 2011 13.48 13.92 13.38 13.87 73,459 +0.36(+2.66%)
Apr 14, 2011 13.22 13.54 13.12 13.51 64,652 +0.10(+0.75%)
Apr 13, 2011 13.97 13.97 13.25 13.41 70,252 -0.45(-3.25%)
Apr 12, 2011 13.98 14.19 13.75 13.86 56,788 -0.29(-2.05%)
Apr 11, 2011 14.18 14.44 14.02 14.15 75,205 +0.03(+0.21%)
Apr 08, 2011 14.83 14.83 14.10 14.12 57,281 -0.58(-3.95%)
Apr 07, 2011 14.77 14.92 14.58 14.70 35,533 -0.08(-0.54%)
Apr 06, 2011 14.85 14.89 14.44 14.78 28,234 +0.01(+0.07%)
Apr 05, 2011 14.62 14.98 14.60 14.77 60,025 -0.02(-0.14%)
Apr 04, 2011 14.51 14.86 14.49 14.79 83,427 +0.29(+2.00%)
Apr 01, 2011 15.12 15.13 14.02 14.50 172,146 -0.49(-3.27%)
Mar 31, 2011 15.02 15.03 14.60 14.99 131,945 -0.03(-0.20%)
Mar 30, 2011 14.99 15.51 14.82 15.02 159,263 +0.16(+1.08%)
Mar 29, 2011 15.15 15.15 14.56 14.86 66,703 -0.26(-1.72%)
Mar 28, 2011 15.04 15.39 14.84 15.12 102,128 +0.17(+1.14%)
Mar 25, 2011 13.92 14.96 13.92 14.95 104,023 +1.19(+8.65%)
Mar 24, 2011 14.18 14.19 13.73 13.76 78,308 -0.26(-1.85%)
Mar 23, 2011 13.98 14.12 13.42 14.02 62,118 +0.05(+0.36%)
Mar 22, 2011 14.28 14.35 13.90 13.97 30,952 -0.31(-2.17%)
Mar 21, 2011 14.01 14.28 14.00 14.28 45,771 +0.44(+3.18%)
Mar 18, 2011 13.67 13.91 13.49 13.84 151,383 +0.28(+2.06%)
Mar 17, 2011 14.28 14.28 13.49 13.56 74,094 -0.39(-2.80%)
Mar 16, 2011 13.78 14.23 13.55 13.95 136,899 +0.03(+0.22%)
Mar 15, 2011 13.52 14.03 13.50 13.92 87,972 +0.31(+2.28%)
Mar 14, 2011 13.68 13.89 13.46 13.61 53,259 -0.37(-2.65%)
Mar 11, 2011 14.04 14.25 13.89 13.98 68,803 -0.21(-1.48%)
Mar 10, 2011 14.00 14.30 13.96 14.19 141,548 -0.06(-0.42%)
Mar 09, 2011 14.00 14.37 13.65 14.25 124,499 +0.23(+1.64%)
Mar 08, 2011 13.31 14.31 13.31 14.02 129,157 +0.75(+5.65%)
Mar 07, 2011 13.49 13.63 13.17 13.27 91,209 -0.13(-0.97%)
Mar 04, 2011 13.62 13.75 13.29 13.40 95,496 -0.23(-1.69%)
Mar 03, 2011 13.46 13.75 13.38 13.63 96,747 +0.34(+2.56%)
Mar 02, 2011 12.67 13.61 12.67 13.29 183,015 +0.57(+4.48%)
Mar 01, 2011 13.41 13.41 12.58 12.72 144,678 -0.63(-4.72%)
Feb 28, 2011 13.69 13.72 13.19 13.35 73,285 -0.24(-1.77%)
Feb 25, 2011 13.18 13.66 13.02 13.59 104,858 +0.52(+3.98%)
Feb 24, 2011 12.91 13.14 12.59 13.07 267,592 +0.14(+1.08%)
Feb 23, 2011 13.32 13.54 12.91 12.93 135,272 -0.32(-2.42%)
Feb 22, 2011 13.55 13.67 13.15 13.25 117,676 -0.53(-3.85%)
Feb 18, 2011 13.92 14.01 13.65 13.78 65,539 -0.06(-0.43%)
Feb 17, 2011 13.65 14.19 13.60 13.84 107,740 +0.18(+1.32%)
Feb 16, 2011 13.42 14.01 13.42 13.66 106,539 +0.34(+2.55%)
Feb 15, 2011 13.67 13.86 13.27 13.32 93,378 -0.39(-2.84%)
Feb 14, 2011 14.10 14.11 13.65 13.71 48,080 -0.41(-2.90%)
Feb 11, 2011 13.46 14.37 13.43 14.12 225,662 +0.55(+4.05%)
Feb 10, 2011 13.69 13.88 13.31 13.57 74,090 -0.23(-1.67%)
Feb 09, 2011 14.07 14.67 13.68 13.80 113,353 -0.38(-2.68%)
Feb 08, 2011 13.88 14.46 13.68 14.18 93,512 +0.22(+1.58%)
Feb 07, 2011 13.47 14.08 13.39 13.96 63,215 +0.49(+3.64%)
Feb 04, 2011 14.05 14.05 13.35 13.47 105,312 -0.55(-3.92%)
Feb 03, 2011 15.03 15.09 13.98 14.02 106,394 -1.12(-7.40%)
Feb 02, 2011 15.34 15.49 14.88 15.14 67,233 -0.22(-1.43%)
Feb 01, 2011 14.79 15.42 14.75 15.36 98,660 +0.70(+4.77%)
Jan 31, 2011 14.78 15.02 14.35 14.66 85,089 -0.05(-0.34%)
Jan 28, 2011 15.16 15.31 14.53 14.71 155,915 -0.51(-3.35%)
Jan 27, 2011 15.57 15.71 14.86 15.22 77,530 -0.38(-2.44%)
Jan 26, 2011 14.92 15.68 14.70 15.60 127,878 +0.71(+4.77%)
Jan 25, 2011 15.28 15.50 14.60 14.89 115,624 -0.56(-3.62%)
Jan 24, 2011 14.80 15.56 14.80 15.45 114,444 +0.45(+3.00%)
Jan 21, 2011 15.04 15.13 14.72 15.00 142,623 +0.06(+0.40%)
Jan 20, 2011 15.01 15.45 14.77 14.94 177,686 -0.20(-1.32%)
Jan 19, 2011 15.92 15.95 15.07 15.14 193,854 -0.89(-5.55%)
Jan 18, 2011 17.12 17.17 15.87 16.03 188,543 -1.15(-6.69%)
Jan 14, 2011 16.73 17.50 16.70 17.18 147,950 +0.44(+2.63%)
Jan 13, 2011 16.22 16.76 15.91 16.74 76,822 +0.47(+2.89%)
Jan 12, 2011 16.65 16.79 16.24 16.27 93,512 -0.19(-1.15%)
Jan 11, 2011 16.82 17.22 16.40 16.46 133,591 -0.21(-1.26%)
Jan 10, 2011 16.42 16.70 16.20 16.67 185,070 +0.19(+1.15%)
Jan 07, 2011 16.02 16.51 15.70 16.48 105,572 +0.55(+3.45%)
Jan 06, 2011 15.70 15.96 15.64 15.93 125,230 +0.24(+1.53%)
Jan 05, 2011 15.45 15.74 15.35 15.69 135,788 +0.26(+1.69%)
Jan 04, 2011 16.00 16.00 15.20 15.43 157,043 -0.74(-4.58%)
Jan 03, 2011 15.65 16.30 15.65 16.17 151,928 +0.79(+5.14%)
Dec 31, 2010 15.94 15.94 15.31 15.38 119,976 -0.56(-3.51%)
Dec 30, 2010 15.68 16.02 15.56 15.94 184,958 +0.17(+1.08%)
Dec 29, 2010 16.30 16.30 15.70 15.77 157,035 -0.45(-2.77%)
Dec 28, 2010 16.24 16.30 15.84 16.22 190,767 +0.05(+0.31%)
Dec 27, 2010 15.53 16.24 15.53 16.17 318,231 +0.76(+4.93%)
Dec 23, 2010 15.63 15.73 15.19 15.41 210,844 -0.23(-1.47%)
Dec 22, 2010 15.31 15.74 15.07 15.64 169,952 +0.44(+2.89%)
Dec 21, 2010 14.95 15.26 14.74 15.20 109,620 +0.35(+2.36%)
Dec 20, 2010 14.43 15.16 14.24 14.85 253,127 +0.43(+2.98%)
Dec 17, 2010 13.42 14.45 13.35 14.42 349,837 +0.96(+7.13%)
Dec 16, 2010 13.19 13.46 13.18 13.46 58,564 +0.30(+2.28%)
Dec 15, 2010 13.09 13.44 13.09 13.16 79,652 +0.01(+0.08%)
Dec 14, 2010 13.35 13.61 13.11 13.15 89,838 -0.11(-0.83%)
Dec 13, 2010 13.19 13.32 13.14 13.26 64,440 +0.18(+1.38%)
Dec 10, 2010 12.85 13.28 12.58 13.08 165,061 +0.29(+2.27%)
Dec 09, 2010 12.78 12.88 12.44 12.79 69,822 +0.16(+1.27%)
Dec 08, 2010 12.76 12.78 12.48 12.63 38,904 -0.08(-0.63%)
Dec 07, 2010 12.81 12.93 12.52 12.71 74,835 +0.14(+1.11%)
Dec 06, 2010 12.43 12.66 12.29 12.57 67,296 +0.10(+0.80%)
Dec 03, 2010 12.15 12.52 11.95 12.47 163,106 +0.21(+1.71%)
Dec 02, 2010 11.88 12.36 11.75 12.26 60,414 +0.43(+3.63%)
Dec 01, 2010 11.82 11.99 11.63 11.83 129,737 +0.30(+2.60%)
Nov 30, 2010 11.29 11.59 11.11 11.53 103,199 +0.07(+0.61%)
Nov 29, 2010 11.07 11.64 10.98 11.46 96,954 +0.26(+2.32%)
Nov 26, 2010 11.30 11.35 11.12 11.20 14,170 -0.22(-1.93%)
Nov 24, 2010 11.35 11.42 11.42 11.42 119,786 +0.23(+2.06%)
Nov 23, 2010 11.35 11.44 10.88 11.19 194,649 -0.36(-3.12%)
Nov 22, 2010 11.56 11.61 11.34 11.55 92,631 -0.12(-1.03%)
Nov 19, 2010 11.70 11.70 11.48 11.67 67,403 -0.03(-0.26%)
Nov 18, 2010 11.63 11.98 11.43 11.70 104,757 +0.26(+2.27%)
Nov 17, 2010 11.57 11.57 11.32 11.44 33,100 -0.13(-1.12%)
Nov 16, 2010 11.64 11.76 11.24 11.57 97,293 -0.22(-1.87%)
Nov 15, 2010 12.21 12.30 11.77 11.79 53,681 -0.33(-2.72%)
Nov 12, 2010 12.25 12.47 12.07 12.12 65,487 -0.31(-2.49%)
Nov 11, 2010 12.27 12.45 12.20 12.43 51,666 -0.02(-0.16%)
Nov 10, 2010 12.08 12.46 11.89 12.45 64,994 +0.42(+3.49%)
Nov 09, 2010 12.11 12.57 11.94 12.03 76,552 +0.01(+0.08%)
Nov 08, 2010 11.89 12.10 11.75 12.02 30,313 +0.07(+0.59%)
Nov 05, 2010 11.75 12.07 11.73 11.95 87,445 +0.24(+2.05%)
Nov 04, 2010 11.14 11.78 11.10 11.71 151,306 +0.84(+7.73%)
Nov 03, 2010 11.00 11.01 10.54 10.87 59,160 -0.15(-1.36%)
Nov 02, 2010 10.78 11.02 10.72 11.02 97,155 +0.34(+3.18%)
Nov 01, 2010 10.65 10.75 10.42 10.68 194,163 +0.10(+0.95%)
Oct 29, 2010 10.60 10.77 10.43 10.58 135,185 -0.06(-0.56%)
Oct 28, 2010 10.70 10.75 10.40 10.64 134,325 +0.00(+0.00%)
Oct 27, 2010 10.53 10.69 10.36 10.64 153,418 -0.42(-3.80%)
Oct 25, 2010 10.82 11.50 10.82 11.06 129,600 +0.40(+3.75%)
Oct 22, 2010 10.63 10.74 10.56 10.66 52,792 +0.06(+0.57%)
Oct 21, 2010 10.67 10.82 10.45 10.60 78,611 +0.03(+0.28%)
Oct 20, 2010 10.65 10.82 10.46 10.57 64,832 +0.01(+0.09%)
Oct 19, 2010 10.47 11.19 10.44 10.56 117,471 -0.09(-0.85%)
Oct 18, 2010 10.43 10.74 10.43 10.65 57,274 +0.23(+2.21%)
Oct 15, 2010 10.85 10.89 10.42 10.42 116,859 -0.26(-2.43%)
Oct 14, 2010 10.70 10.84 10.43 10.68 77,995 -0.05(-0.47%)
Oct 13, 2010 10.62 10.92 10.42 10.73 152,370 +0.16(+1.51%)
Oct 12, 2010 10.62 10.72 10.34 10.57 61,444 -0.12(-1.12%)
Oct 11, 2010 10.75 10.97 10.60 10.69 72,468 -0.06(-0.56%)
Oct 08, 2010 10.75 10.83 10.30 10.75 58,100 +0.37(+3.56%)
Oct 07, 2010 10.54 10.54 10.18 10.38 367 -0.03(-0.29%)
Oct 06, 2010 10.29 10.49 10.26 10.41 55,704 +0.07(+0.68%)
Oct 05, 2010 10.37 10.46 10.18 10.34 117,756 +0.12(+1.17%)
Oct 04, 2010 10.42 10.54 10.05 10.22 250,970 -0.22(-2.11%)
Oct 01, 2010 10.44 10.57 10.16 10.44 62,272 +0.07(+0.64%)
Sep 30, 2010 10.37 10.52 10.09 10.37 105,243 -0.02(-0.16%)
Sep 29, 2010 10.53 10.56 10.32 10.39 93,851 -0.23(-2.17%)
Sep 28, 2010 10.80 10.85 10.39 10.62 173 -0.11(-1.03%)
Sep 27, 2010 10.98 10.98 10.46 10.73 56,494 -0.23(-2.10%)
Sep 24, 2010 10.38 11.00 10.20 10.96 79,910 +0.81(+7.98%)
Sep 23, 2010 10.15 10.87 10.11 10.15 20,113 -0.63(-5.84%)
Sep 22, 2010 10.97 11.03 10.48 10.78 130,556 -0.22(-2.00%)
Sep 21, 2010 11.34 11.47 10.95 11.00 88,670 -0.21(-1.87%)
Sep 20, 2010 10.27 11.29 10.12 11.21 228,619 +0.96(+9.37%)
Sep 17, 2010 10.25 10.67 9.820 10.25 536,861 -0.80(-7.24%)
Sep 15, 2010 11.28 11.28 10.97 11.05 177,876 -0.30(-2.64%)
Sep 14, 2010 11.40 11.46 11.18 11.35 82,238 -0.08(-0.70%)
Sep 13, 2010 11.29 11.50 11.13 11.43 160,544 +0.32(+2.88%)
Sep 10, 2010 11.11 11.40 11.01 11.11 86,920 +0.09(+0.82%)
Sep 09, 2010 11.05 11.13 10.69 11.02 111,800 +0.23(+2.13%)
Sep 08, 2010 10.77 11.08 10.74 10.79 71,638 +0.09(+0.84%)
Sep 07, 2010 10.64 10.82 10.29 10.70 583 -0.06(-0.56%)
Sep 03, 2010 10.59 10.76 10.38 10.76 143,223 +0.38(+3.66%)
Sep 02, 2010 10.00 10.40 9.950 10.38 290 +0.44(+4.43%)
Sep 01, 2010 9.680 9.940 9.530 9.940 139,819 +0.53(+5.63%)
Aug 31, 2010 9.420 9.710 9.320 9.410 200 -0.08(-0.84%)
Aug 30, 2010 9.780 9.850 9.490 9.490 70,941 -0.35(-3.56%)
Aug 27, 2010 9.840 9.840 9.470 9.840 150,255 +0.32(+3.36%)
Aug 26, 2010 9.770 9.780 9.450 9.520 409 -0.22(-2.26%)
Aug 25, 2010 9.280 9.750 9.270 9.740 405 +0.36(+3.84%)
Aug 24, 2010 9.300 9.650 9.050 9.380 1,644 -0.12(-1.26%)
Aug 23, 2010 9.790 9.830 9.450 9.500 138,171 -0.19(-1.96%)
Aug 20, 2010 9.740 9.790 9.410 9.690 202,389 -0.20(-2.02%)
Aug 19, 2010 10.10 10.10 9.800 9.890 1,412 -0.29(-2.85%)
Aug 18, 2010 10.03 10.37 9.840 10.18 6,420 +0.16(+1.60%)
Aug 17, 2010 10.05 10.12 9.740 10.02 976 +0.13(+1.31%)
Aug 16, 2010 9.830 10.14 9.745 9.890 132,683 -0.06(-0.60%)
Aug 13, 2010 9.950 10.15 9.820 9.950 195,623 -0.06(-0.60%)
Aug 12, 2010 9.720 10.05 9.720 10.01 277,117 +0.02(+0.20%)
Aug 11, 2010 10.02 10.09 9.790 9.990 1,771 -0.33(-3.20%)
Aug 10, 2010 10.40 10.52 10.15 10.32 264,019 -0.29(-2.73%)
Aug 09, 2010 10.39 10.74 10.22 10.61 126,686 +0.31(+3.01%)
Aug 06, 2010 10.30 10.36 9.870 10.30 216,210 +0.13(+1.28%)
Aug 05, 2010 10.33 10.33 10.05 10.17 139,622 -0.28(-2.68%)
Aug 04, 2010 10.36 10.60 10.15 10.45 224,795 +0.20(+1.95%)
Aug 03, 2010 10.71 10.71 10.13 10.25 251,478 -0.55(-5.09%)
Aug 02, 2010 10.82 11.08 10.51 10.80 147,895 +0.25(+2.37%)
Jul 30, 2010 10.55 10.69 9.750 10.55 269,039 +0.35(+3.43%)
Jul 29, 2010 10.22 10.46 9.840 10.20 159,840 +0.10(+0.99%)
Jul 28, 2010 10.10 10.44 9.780 10.10 656 -0.43(-4.08%)
Jul 27, 2010 10.80 10.90 10.44 10.53 217,456 -0.14(-1.31%)
Jul 26, 2010 10.14 10.70 9.950 10.67 109,691 +0.58(+5.75%)
Jul 23, 2010 9.520 10.13 9.280 10.09 159,202 +0.48(+4.99%)
Jul 22, 2010 9.660 9.780 9.480 9.610 373,927 +0.21(+2.23%)
Jul 21, 2010 9.750 9.930 9.330 9.400 168,370 -0.24(-2.49%)
Jul 20, 2010 8.990 9.750 8.950 9.640 229,988 +0.41(+4.44%)
Jul 19, 2010 9.680 9.780 9.090 9.230 170,350 -0.44(-4.55%)
Jul 16, 2010 9.670 10.21 9.530 9.670 298,313 -0.56(-5.47%)
Jul 15, 2010 10.28 10.37 9.800 10.23 177,526 -0.06(-0.58%)
Jul 14, 2010 10.28 10.54 10.10 10.29 216,536 -0.12(-1.15%)
Jul 13, 2010 10.41 10.46 9.990 10.41 1,605 +0.55(+5.58%)
Jul 12, 2010 9.570 9.950 9.570 9.860 259,787 +0.22(+2.28%)
Jul 09, 2010 9.640 9.640 9.220 9.640 140,792 +0.38(+4.10%)
Jul 08, 2010 9.260 9.318 8.970 9.260 488 +0.15(+1.65%)
Jul 07, 2010 9.110 9.370 9.010 9.110 256,231 +0.07(+0.77%)
Jul 06, 2010 9.040 9.400 8.940 9.040 820 -0.01(-0.11%)
Jul 02, 2010 9.050 9.510 8.850 9.050 149,837 -0.36(-3.83%)
Jul 01, 2010 9.700 9.770 9.000 9.410 249,241 -0.23(-2.39%)
Jun 30, 2010 9.640 10.28 9.600 9.640 1,887 -0.44(-4.37%)
Jun 29, 2010 10.56 10.89 9.950 10.08 221,834 -0.51(-4.82%)
Jun 25, 2010 10.59 10.85 10.51 10.59 283,480 -0.18(-1.67%)
Jun 24, 2010 10.48 11.16 10.48 10.77 140,011 +0.19(+1.80%)
Jun 23, 2010 10.47 10.75 10.26 10.58 239,071 +0.12(+1.15%)
Jun 22, 2010 10.46 11.09 10.43 10.46 471 -0.23(-2.15%)
Jun 21, 2010 11.82 11.90 10.58 10.69 170,842 -0.81(-7.04%)
Jun 18, 2010 11.50 11.50 10.52 11.50 776,372 +0.39(+3.51%)
Jun 17, 2010 11.66 11.71 10.95 11.11 121,217 -0.40(-3.48%)
Jun 16, 2010 11.28 11.88 11.04 11.51 135,357 -0.03(-0.26%)
Jun 15, 2010 11.54 11.60 10.73 11.54 819 +0.80(+7.45%)
Jun 14, 2010 11.05 11.37 10.69 10.74 98,621 -0.13(-1.20%)
Jun 11, 2010 10.71 11.04 10.52 10.87 95,071 -0.05(-0.46%)
Jun 10, 2010 10.92 10.95 10.06 10.92 761 +0.90(+8.98%)
Jun 09, 2010 10.32 10.45 9.850 10.02 249,797 -0.18(-1.76%)
Jun 08, 2010 10.27 10.44 9.930 10.20 233,194 -0.02(-0.20%)
Jun 07, 2010 10.80 11.09 10.21 10.22 184,334 -0.54(-5.02%)
Jun 04, 2010 10.76 11.15 10.73 10.76 271,945 -0.64(-5.61%)
Jun 03, 2010 11.55 11.74 11.21 11.40 109,637 -0.01(-0.09%)
Jun 02, 2010 11.41 11.53 11.00 11.41 112,660 +0.40(+3.63%)
Jun 01, 2010 11.01 11.84 11.00 11.01 664 -0.83(-7.01%)
May 28, 2010 11.84 12.49 11.60 11.84 160,542 -0.61(-4.90%)
May 27, 2010 12.22 12.49 11.84 12.45 135,266 +0.73(+6.23%)
May 26, 2010 11.72 12.43 11.56 11.72 666 +0.01(+0.09%)
May 25, 2010 11.02 11.86 10.87 11.71 288,482 +0.29(+2.54%)
May 24, 2010 11.58 12.01 11.39 11.42 151,548 -0.21(-1.81%)
May 21, 2010 10.87 11.78 10.75 11.63 374,036 +0.39(+3.47%)
May 20, 2010 11.25 11.64 11.03 11.24 461,951 -0.93(-7.64%)
May 19, 2010 12.33 12.79 11.70 12.17 210,748 -0.27(-2.17%)
May 18, 2010 13.38 13.62 12.29 12.44 364,680 -0.67(-5.11%)
May 17, 2010 13.23 13.79 12.29 13.11 214,185 +0.06(+0.46%)
May 14, 2010 13.05 13.34 12.52 13.05 325,533 -0.40(-2.97%)
May 13, 2010 14.42 14.46 13.33 13.45 252,984 -1.10(-7.56%)
May 12, 2010 13.99 14.77 13.88 14.55 169,764 +0.60(+4.30%)
May 11, 2010 14.35 14.87 13.88 13.95 428,611 -0.45(-3.13%)
May 10, 2010 14.24 14.44 14.16 14.40 431,397 +2.60(+22.03%)
May 07, 2010 13.59 13.60 11.42 11.80 642,945 -1.79(-13.17%)
May 06, 2010 14.42 14.62 11.70 13.59 261,138 -0.97(-6.66%)
May 05, 2010 14.54 15.32 14.51 14.56 303,293 -1.18(-7.50%)
May 04, 2010 16.51 16.60 15.54 15.74 306,201 -1.21(-7.14%)
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.