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

Kansas City Southern (NY: KSU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2016 80.16 80.16 80.16 0 +0.37(+0.46%)
Dec 29, 2016 80.15 80.38 79.53 79.79 653,742 -0.07(-0.08%)
Dec 28, 2016 81.12 81.81 79.75 79.85 852,783 -1.23(-1.51%)
Dec 27, 2016 80.27 81.29 80.21 81.08 708,821 +0.82(+1.02%)
Dec 23, 2016 80.26 80.26 80.26 0 +0.00(+0.00%)
Dec 22, 2016 80.44 80.52 79.98 80.26 1,243,127 -0.19(-0.23%)
Dec 21, 2016 80.90 80.90 79.82 80.45 1,045,802 -0.23(-0.28%)
Dec 20, 2016 81.42 81.71 80.22 80.68 1,346,831 -0.69(-0.84%)
Dec 19, 2016 81.37 81.43 80.60 81.36 974,618 -0.14(-0.17%)
Dec 16, 2016 81.31 81.92 80.72 81.51 1,960,193 +0.93(+1.16%)
Dec 15, 2016 80.10 81.58 80.03 80.57 1,361,400 +0.86(+1.07%)
Dec 14, 2016 80.61 81.19 79.55 79.72 1,467,253 -1.19(-1.47%)
Dec 13, 2016 81.22 81.58 80.24 80.90 1,502,998 +0.56(+0.69%)
Dec 12, 2016 81.05 81.28 79.58 80.35 4,904,293 -0.60(-0.74%)
Dec 09, 2016 80.57 81.50 79.61 80.95 2,037,590 -0.19(-0.23%)
Dec 08, 2016 81.24 81.54 79.61 81.14 1,940,488 +0.00(+0.00%)
Dec 07, 2016 79.43 81.30 78.79 81.14 1,950,640 +2.28(+2.89%)
Dec 06, 2016 79.62 80.23 78.45 78.86 2,170,774 -1.58(-1.97%)
Dec 05, 2016 81.40 81.54 80.42 80.44 2,607,327 -0.23(-0.28%)
Dec 02, 2016 81.67 82.04 80.44 80.67 2,451,798 -0.95(-1.16%)
Dec 01, 2016 83.91 84.47 81.51 81.62 2,431,684 -1.86(-2.23%)
Nov 30, 2016 83.27 84.52 83.22 83.48 1,322,012 +0.72(+0.86%)
Nov 29, 2016 82.92 83.63 82.18 82.77 975,692 -0.50(-0.60%)
Nov 28, 2016 82.70 83.68 82.15 83.27 1,450,154 +0.65(+0.79%)
Nov 25, 2016 82.65 82.84 82.10 82.62 526,905 -0.31(-0.37%)
Nov 23, 2016 82.93 82.93 82.93 0 +1.34(+1.64%)
Nov 22, 2016 84.55 84.60 81.23 81.59 2,344,279 -1.92(-2.30%)
Nov 21, 2016 82.58 83.85 82.57 83.51 1,607,741 +1.10(+1.34%)
Nov 18, 2016 80.85 82.49 80.81 82.41 1,587,991 +1.48(+1.83%)
Nov 17, 2016 79.99 81.63 79.99 80.93 2,257,301 +0.93(+1.16%)
Nov 16, 2016 80.00 81.31 79.50 80.00 1,789,801 -0.16(-0.20%)
Nov 15, 2016 80.19 80.86 79.02 80.16 1,726,434 +0.08(+0.09%)
Nov 14, 2016 77.60 80.91 77.40 80.08 2,991,129 +2.87(+3.72%)
Nov 11, 2016 76.31 77.30 75.51 77.21 3,442,303 +0.88(+1.16%)
Nov 10, 2016 78.82 80.00 76.32 76.33 6,042,579 -1.29(-1.66%)
Nov 09, 2016 75.45 78.78 74.63 77.62 14,110,926 -9.48(-10.88%)
Nov 08, 2016 86.00 87.51 84.69 87.10 2,002,833 +0.99(+1.15%)
Nov 07, 2016 86.56 87.60 85.36 86.11 2,638,682 +3.32(+4.01%)
Nov 04, 2016 82.54 83.91 82.35 82.79 1,330,739 -0.01(-0.01%)
Nov 03, 2016 82.39 83.99 82.08 82.79 1,580,554 +0.47(+0.57%)
Nov 02, 2016 80.75 82.84 80.33 82.32 1,830,622 +1.31(+1.61%)
Nov 01, 2016 82.95 83.24 80.48 81.02 1,902,262 -1.57(-1.90%)
Oct 31, 2016 83.90 83.98 82.46 82.59 1,296,685 -0.94(-1.13%)
Oct 28, 2016 84.01 85.33 82.67 83.53 2,165,707 -0.41(-0.49%)
Oct 27, 2016 83.97 84.07 83.26 83.94 962,233 +0.39(+0.46%)
Oct 26, 2016 84.44 85.13 83.36 83.56 1,588,638 -1.59(-1.87%)
Oct 25, 2016 84.64 85.45 84.10 85.15 1,008,906 +0.34(+0.40%)
Oct 24, 2016 85.75 85.80 84.79 84.81 1,215,900 -0.20(-0.23%)
Oct 21, 2016 85.13 85.69 84.87 85.01 1,275,133 -1.07(-1.25%)
Oct 20, 2016 86.93 87.40 85.33 86.08 1,914,534 -1.37(-1.57%)
Oct 19, 2016 87.11 88.22 85.71 87.45 2,136,889 +0.33(+0.38%)
Oct 18, 2016 88.81 91.11 86.99 87.12 2,716,750 -2.00(-2.25%)
Oct 17, 2016 88.96 89.81 88.63 89.13 1,446,022 +0.15(+0.17%)
Oct 14, 2016 88.55 89.50 88.25 88.98 1,715,910 +1.21(+1.38%)
Oct 13, 2016 87.34 88.06 86.38 87.76 1,474,418 -0.32(-0.36%)
Oct 12, 2016 89.83 89.83 88.02 88.08 1,355,344 -1.90(-2.11%)
Oct 11, 2016 88.51 91.11 88.32 89.98 2,744,702 +1.60(+1.81%)
Oct 10, 2016 86.97 89.11 86.97 88.38 1,323,148 +1.79(+2.06%)
Oct 07, 2016 87.59 87.77 86.28 86.60 976,255 -1.22(-1.39%)
Oct 06, 2016 87.99 88.24 87.47 87.82 1,268,061 -0.14(-0.16%)
Oct 05, 2016 86.93 88.30 86.54 87.96 762,701 +1.29(+1.49%)
Oct 04, 2016 86.93 87.57 86.60 86.67 930,006 -0.26(-0.30%)
Oct 03, 2016 87.25 88.15 86.88 86.94 795,949 -0.88(-1.01%)
Sep 30, 2016 87.49 88.11 87.00 87.82 1,198,579 +0.62(+0.71%)
Sep 29, 2016 86.95 87.89 86.56 87.20 1,062,690 +0.22(+0.25%)
Sep 28, 2016 86.28 87.12 86.22 86.98 1,148,842 +0.78(+0.91%)
Sep 27, 2016 84.58 87.02 84.58 86.20 2,108,959 +1.41(+1.66%)
Sep 26, 2016 83.80 85.10 83.80 84.79 1,463,072 +0.42(+0.50%)
Sep 23, 2016 84.28 84.65 83.94 84.37 1,005,337 -0.36(-0.42%)
Sep 22, 2016 84.61 85.61 84.47 84.72 2,112,720 +0.31(+0.37%)
Sep 21, 2016 84.51 85.11 83.62 84.41 1,655,451 +0.11(+0.13%)
Sep 20, 2016 85.21 85.33 84.29 84.30 1,126,498 -0.25(-0.30%)
Sep 19, 2016 86.35 86.36 84.52 84.55 1,476,302 -1.15(-1.34%)
Sep 16, 2016 86.18 86.27 85.04 85.70 1,629,125 -0.81(-0.94%)
Sep 15, 2016 87.12 87.38 85.80 86.51 2,149,819 -0.58(-0.67%)
Sep 14, 2016 86.69 87.37 86.13 87.10 1,495,260 +0.38(+0.43%)
Sep 13, 2016 87.83 88.33 86.23 86.72 1,801,767 -1.90(-2.15%)
Sep 12, 2016 87.65 89.12 87.03 88.62 1,224,073 +0.95(+1.08%)
Sep 09, 2016 90.61 91.04 87.64 87.67 914,950 -3.68(-4.03%)
Sep 08, 2016 91.04 91.63 90.70 91.35 934,426 +0.45(+0.50%)
Sep 07, 2016 89.74 91.06 89.72 90.90 1,326,070 +1.27(+1.41%)
Sep 06, 2016 89.83 90.33 89.22 89.63 1,716,284 -0.19(-0.21%)
Sep 02, 2016 90.93 89.82 89.82 89.82 1,228,862 -0.69(-0.77%)
Sep 01, 2016 91.02 91.42 89.80 90.51 1,012,047 -0.20(-0.22%)
Aug 31, 2016 90.64 90.87 89.98 90.71 1,085,164 -0.19(-0.21%)
Aug 30, 2016 92.20 92.42 90.63 90.90 1,332,185 -1.18(-1.28%)
Aug 29, 2016 93.29 93.79 91.75 92.08 1,661,104 -1.21(-1.30%)
Aug 26, 2016 93.47 94.43 93.02 93.29 768,487 +0.09(+0.10%)
Aug 25, 2016 92.94 93.52 92.74 93.20 834,868 -0.07(-0.07%)
Aug 24, 2016 92.67 93.79 92.60 93.26 1,024,945 +0.38(+0.40%)
Aug 23, 2016 93.43 93.54 92.87 92.89 697,269 +0.03(+0.03%)
Aug 22, 2016 92.40 93.02 92.17 92.86 778,922 -0.06(-0.06%)
Aug 19, 2016 91.88 93.10 91.88 92.91 1,128,296 +0.68(+0.73%)
Aug 18, 2016 91.49 92.61 91.31 92.24 1,097,491 +0.73(+0.80%)
Aug 17, 2016 90.76 91.55 90.31 91.51 796,852 +0.98(+1.09%)
Aug 16, 2016 90.95 91.94 89.82 90.52 1,544,236 -0.53(-0.59%)
Aug 15, 2016 91.26 92.60 91.00 91.06 1,384,184 +0.10(+0.11%)
Aug 12, 2016 90.90 91.22 90.03 90.95 690,526 -0.26(-0.29%)
Aug 11, 2016 90.61 92.00 90.31 91.22 732,323 +0.64(+0.70%)
Aug 10, 2016 91.38 91.38 90.38 90.58 552,305 -0.53(-0.58%)
Aug 09, 2016 91.96 92.08 90.91 91.10 553,556 -0.87(-0.95%)
Aug 08, 2016 92.51 93.55 91.82 91.98 1,405,565 -0.41(-0.45%)
Aug 05, 2016 90.84 92.78 90.74 92.39 1,096,960 +2.01(+2.22%)
Aug 04, 2016 89.68 90.81 89.03 90.38 993,377 +1.13(+1.27%)
Aug 03, 2016 88.40 89.57 88.23 89.25 617,750 +1.01(+1.15%)
Aug 02, 2016 88.82 89.29 87.38 88.23 780,573 -1.01(-1.13%)
Aug 01, 2016 90.00 91.01 88.89 89.25 1,380,497 -0.89(-0.99%)
Jul 29, 2016 89.33 90.81 88.97 90.14 1,046,085 +0.46(+0.51%)
Jul 28, 2016 89.21 90.60 88.87 89.68 847,998 +0.22(+0.24%)
Jul 27, 2016 89.96 90.38 88.58 89.46 923,914 -0.50(-0.55%)
Jul 26, 2016 90.18 90.33 88.93 89.96 1,572,378 -0.46(-0.51%)
Jul 25, 2016 91.59 91.75 90.32 90.42 800,681 -1.34(-1.46%)
Jul 22, 2016 91.44 92.05 90.96 91.76 859,742 +0.10(+0.11%)
Jul 21, 2016 91.69 92.31 90.60 91.66 1,847,066 -0.47(-0.51%)
Jul 20, 2016 91.69 93.04 91.28 92.13 2,440,318 +0.76(+0.83%)
Jul 19, 2016 87.56 92.05 87.22 91.37 3,923,835 +1.69(+1.88%)
Jul 18, 2016 88.20 89.78 86.99 89.68 1,838,872 +1.16(+1.31%)
Jul 15, 2016 89.35 89.65 88.39 88.52 846,649 -0.50(-0.56%)
Jul 14, 2016 87.68 89.56 87.46 89.01 2,115,176 +2.23(+2.57%)
Jul 13, 2016 85.81 87.75 84.88 86.78 2,309,783 +1.15(+1.35%)
Jul 12, 2016 85.59 86.34 85.35 85.63 742,496 +0.85(+1.01%)
Jul 11, 2016 84.89 85.95 84.32 84.77 745,599 +0.18(+0.21%)
Jul 08, 2016 83.14 84.80 82.21 84.59 846,347 +2.38(+2.90%)
Jul 07, 2016 83.24 83.63 81.73 82.21 1,158,898 -0.70(-0.85%)
Jul 06, 2016 81.73 83.02 81.14 82.92 1,288,410 +0.86(+1.05%)
Jul 05, 2016 83.13 83.49 81.35 82.05 1,539,936 -1.96(-2.33%)
Jul 01, 2016 84.27 84.01 84.01 84.01 992,046 -0.48(-0.57%)
Jun 30, 2016 83.95 84.50 82.14 84.49 1,523,307 +0.88(+1.05%)
Jun 29, 2016 82.32 83.66 81.86 83.61 853,900 +2.34(+2.87%)
Jun 28, 2016 80.25 81.38 80.10 81.27 983,800 +2.00(+2.52%)
Jun 27, 2016 80.62 80.62 78.79 79.28 1,672,795 -2.41(-2.95%)
Jun 24, 2016 82.81 83.29 81.17 81.69 1,468,249 -3.77(-4.41%)
Jun 23, 2016 85.46 86.09 84.79 85.46 1,247,536 +1.21(+1.44%)
Jun 22, 2016 84.33 84.74 82.07 84.25 1,329,719 +0.14(+0.17%)
Jun 21, 2016 82.52 84.55 80.74 84.11 1,531,290 +0.33(+0.39%)
Jun 20, 2016 83.45 85.01 83.45 83.78 1,636,229 +1.24(+1.50%)
Jun 17, 2016 81.96 83.62 81.90 82.54 1,428,595 +0.64(+0.78%)
Jun 16, 2016 81.90 82.07 80.31 81.90 1,784,985 +0.01(+0.01%)
Jun 15, 2016 83.71 84.29 81.78 81.89 1,869,485 -1.31(-1.58%)
Jun 14, 2016 83.47 85.08 83.07 83.21 2,424,931 -0.60(-0.72%)
Jun 13, 2016 82.78 84.92 81.96 83.81 2,241,819 +0.81(+0.97%)
Jun 10, 2016 83.64 84.15 82.50 83.00 1,281,310 -1.58(-1.86%)
Jun 09, 2016 86.02 86.56 83.52 84.58 1,918,538 -2.14(-2.47%)
Jun 08, 2016 86.34 87.33 85.87 86.71 940,547 +0.86(+1.00%)
Jun 07, 2016 85.54 86.25 85.49 85.85 856,205 +0.51(+0.60%)
Jun 06, 2016 86.42 86.52 84.50 85.34 1,453,871 -0.54(-0.63%)
Jun 03, 2016 85.73 86.23 84.44 85.88 1,046,032 +0.12(+0.14%)
Jun 02, 2016 85.81 86.27 85.28 85.76 1,021,343 -0.58(-0.67%)
Jun 01, 2016 86.28 86.39 85.32 86.34 721,145 -0.66(-0.76%)
May 31, 2016 87.39 88.41 86.72 87.00 1,471,660 -0.25(-0.29%)
May 27, 2016 87.35 87.26 87.26 87.26 653,808 -0.05(-0.05%)
May 26, 2016 87.78 88.32 86.46 87.30 1,273,285 -0.07(-0.07%)
May 25, 2016 85.25 87.48 84.89 87.37 1,496,470 +2.32(+2.72%)
May 24, 2016 84.88 86.05 83.81 85.05 1,569,838 +0.38(+0.45%)
May 23, 2016 85.14 85.58 84.41 84.67 1,459,627 -0.44(-0.52%)
May 20, 2016 85.17 85.72 84.61 85.11 833,510 +0.52(+0.62%)
May 19, 2016 84.23 84.88 82.97 84.58 1,316,942 -0.92(-1.07%)
May 18, 2016 83.85 86.19 83.44 85.50 2,106,766 +1.24(+1.48%)
May 17, 2016 82.85 85.84 82.66 84.26 1,775,281 +1.34(+1.61%)
May 16, 2016 82.29 83.42 81.97 82.92 1,916,934 +0.71(+0.86%)
May 13, 2016 84.18 85.21 81.56 82.21 1,502,043 -2.07(-2.45%)
May 12, 2016 86.22 87.42 83.19 84.28 1,555,987 -1.49(-1.73%)
May 11, 2016 87.23 87.86 85.73 85.76 1,209,451 -1.31(-1.50%)
May 10, 2016 86.05 87.59 85.75 87.07 1,635,788 +1.56(+1.83%)
May 09, 2016 86.83 87.89 85.41 85.51 1,572,293 -1.56(-1.79%)
May 06, 2016 85.73 87.36 85.23 87.07 1,479,699 +0.75(+0.87%)
May 05, 2016 87.09 87.85 86.26 86.32 790,666 -0.64(-0.73%)
May 04, 2016 87.22 87.70 86.22 86.96 1,277,563 -0.50(-0.58%)
May 03, 2016 88.32 89.00 86.15 87.46 1,820,595 -1.54(-1.73%)
May 02, 2016 89.29 89.50 87.99 89.00 1,919,852 +0.46(+0.52%)
Apr 29, 2016 89.71 90.70 87.68 88.55 1,491,626 -1.21(-1.34%)
Apr 28, 2016 89.97 91.35 89.39 89.75 917,790 -1.59(-1.74%)
Apr 27, 2016 90.54 91.73 89.86 91.34 1,184,002 +0.67(+0.74%)
Apr 26, 2016 90.50 91.42 89.75 90.67 1,451,359 +0.09(+0.10%)
Apr 25, 2016 91.35 91.59 89.83 90.57 1,467,722 -1.21(-1.32%)
Apr 22, 2016 90.97 92.51 90.90 91.79 2,467,391 +1.21(+1.34%)
Apr 21, 2016 90.37 91.21 89.50 90.57 2,137,293 +0.40(+0.45%)
Apr 20, 2016 90.99 91.40 89.13 90.17 2,491,619 +0.44(+0.49%)
Apr 19, 2016 89.23 89.85 87.00 89.73 3,206,292 +4.25(+4.97%)
Apr 18, 2016 85.08 86.02 84.02 85.48 1,974,275 +0.01(+0.01%)
Apr 15, 2016 85.28 85.93 84.80 85.47 1,461,668 +0.28(+0.33%)
Apr 14, 2016 84.67 85.80 83.73 85.19 1,681,224 +0.58(+0.68%)
Apr 13, 2016 83.46 85.14 82.46 84.61 2,672,896 +2.90(+3.55%)
Apr 12, 2016 82.64 82.93 81.03 81.71 1,709,045 -0.49(-0.59%)
Apr 11, 2016 82.28 84.11 81.52 82.20 1,804,042 +0.08(+0.10%)
Apr 08, 2016 80.64 83.00 80.46 82.12 1,391,894 +2.43(+3.05%)
Apr 07, 2016 79.52 80.41 78.52 79.69 1,184,910 -0.57(-0.71%)
Apr 06, 2016 80.93 80.98 78.34 80.26 1,224,250 -0.65(-0.81%)
Apr 05, 2016 79.35 81.34 79.14 80.91 1,227,903 +0.59(+0.73%)
Apr 04, 2016 80.02 81.40 79.74 80.32 1,135,757 +0.12(+0.15%)
Apr 01, 2016 78.62 80.40 77.57 80.20 1,759,129 +0.35(+0.43%)
Mar 31, 2016 80.15 80.39 78.82 79.86 1,227,040 -0.33(-0.41%)
Mar 30, 2016 80.08 80.62 78.99 80.18 1,218,305 +0.45(+0.56%)
Mar 29, 2016 77.87 79.82 77.44 79.73 1,212,678 +1.30(+1.66%)
Mar 28, 2016 79.28 79.48 77.70 78.43 1,701,147 -0.94(-1.19%)
Mar 24, 2016 78.92 79.38 79.38 79.38 1,204,570 -0.38(-0.48%)
Mar 23, 2016 79.72 80.58 79.06 79.76 901,263 -0.09(-0.12%)
Mar 22, 2016 80.23 80.50 79.49 79.86 1,240,100 -1.00(-1.24%)
Mar 21, 2016 81.78 82.24 80.70 80.86 1,166,007 -0.93(-1.13%)
Mar 18, 2016 81.65 83.02 81.59 81.78 2,331,534 +0.15(+0.18%)
Mar 17, 2016 79.57 81.73 78.72 81.63 1,504,127 +2.27(+2.86%)
Mar 16, 2016 79.02 80.00 78.09 79.36 914,908 +0.30(+0.38%)
Mar 15, 2016 79.38 79.43 77.39 79.06 1,433,187 -1.35(-1.67%)
Mar 14, 2016 79.43 80.77 79.05 80.41 1,704,863 +0.67(+0.84%)
Mar 11, 2016 77.70 79.82 77.32 79.73 1,174,390 +2.70(+3.51%)
Mar 10, 2016 78.29 79.71 76.10 77.03 2,072,472 -0.64(-0.82%)
Mar 09, 2016 78.63 79.19 77.24 77.67 1,381,712 -0.33(-0.42%)
Mar 08, 2016 80.16 81.01 77.53 77.99 1,664,858 -2.55(-3.17%)
Mar 07, 2016 80.12 80.56 78.94 80.54 1,854,787 -0.11(-0.14%)
Mar 04, 2016 80.28 81.91 79.67 80.66 2,770,745 +0.21(+0.27%)
Mar 03, 2016 79.53 80.68 78.65 80.44 1,612,432 +0.81(+1.02%)
Mar 02, 2016 78.65 79.70 78.22 79.63 1,534,563 +1.09(+1.39%)
Mar 01, 2016 76.81 79.00 76.37 78.54 1,468,284 +2.49(+3.27%)
Feb 29, 2016 77.93 78.16 75.90 76.06 1,628,111 -2.07(-2.65%)
Feb 26, 2016 77.82 79.37 76.98 78.12 1,585,178 +1.48(+1.93%)
Feb 25, 2016 75.78 76.76 74.35 76.64 1,567,160 +1.09(+1.44%)
Feb 24, 2016 74.77 75.77 73.60 75.56 1,889,319 -0.12(-0.16%)
Feb 23, 2016 76.09 76.91 74.61 75.68 1,727,355 -1.59(-2.06%)
Feb 22, 2016 77.72 78.90 76.98 77.27 1,810,246 +0.28(+0.36%)
Feb 19, 2016 74.64 77.08 74.10 76.99 2,201,025 +2.06(+2.75%)
Feb 18, 2016 76.64 76.70 74.48 74.93 1,808,033 -2.02(-2.62%)
Feb 17, 2016 75.56 77.02 75.38 76.95 1,845,763 +1.90(+2.53%)
Feb 16, 2016 74.75 75.56 73.55 75.05 1,259,700 +1.14(+1.55%)
Feb 12, 2016 73.33 73.91 73.91 73.91 1,590,519 +1.73(+2.40%)
Feb 11, 2016 71.53 72.68 70.16 72.18 2,932,939 -0.66(-0.91%)
Feb 10, 2016 73.56 74.08 71.93 72.84 2,436,154 -0.32(-0.43%)
Feb 09, 2016 71.20 74.07 70.76 73.15 3,073,473 +1.24(+1.72%)
Feb 08, 2016 69.46 72.44 68.42 71.92 2,386,718 +1.44(+2.05%)
Feb 05, 2016 70.31 71.22 69.68 70.47 1,807,991 +0.03(+0.04%)
Feb 04, 2016 66.39 71.05 66.39 70.45 2,859,561 +4.03(+6.07%)
Feb 03, 2016 65.85 66.45 64.79 66.41 1,198,073 +1.27(+1.94%)
Feb 02, 2016 66.47 66.85 65.10 65.15 1,665,721 -2.12(-3.15%)
Feb 01, 2016 65.16 67.50 65.03 67.27 1,790,584 +1.29(+1.96%)
Jan 29, 2016 64.82 66.80 64.30 65.98 1,212,011 +1.42(+2.21%)
Jan 28, 2016 63.50 65.08 63.26 64.55 1,835,855 +2.13(+3.41%)
Jan 27, 2016 62.96 64.04 62.06 62.42 905,051 -0.38(-0.61%)
Jan 26, 2016 61.30 63.40 60.94 62.80 1,226,158 +2.11(+3.48%)
Jan 25, 2016 62.49 62.53 60.15 60.69 2,083,848 -2.06(-3.28%)
Jan 22, 2016 65.42 67.22 61.49 62.75 4,981,260 +2.67(+4.45%)
Jan 21, 2016 59.09 60.53 57.90 60.08 3,765,216 +0.18(+0.30%)
Jan 20, 2016 60.13 60.85 57.91 59.90 3,240,958 -1.42(-2.32%)
Jan 19, 2016 63.88 63.88 60.87 61.32 1,906,543 -1.66(-2.63%)
Jan 15, 2016 61.71 62.98 62.98 62.98 1,441,942 -0.71(-1.11%)
Jan 14, 2016 63.72 64.64 62.65 63.69 2,116,257 +0.06(+0.09%)
Jan 13, 2016 66.54 66.67 63.05 63.63 1,627,874 -2.71(-4.08%)
Jan 12, 2016 65.44 66.49 64.71 66.34 1,273,146 +1.40(+2.15%)
Jan 11, 2016 65.17 65.66 63.91 64.94 1,756,878 +0.04(+0.06%)
Jan 08, 2016 64.64 65.54 64.05 64.91 1,369,087 +0.52(+0.81%)
Jan 07, 2016 64.67 65.57 64.26 64.39 2,777,900 -1.31(-2.00%)
Jan 06, 2016 68.12 68.88 65.52 65.70 2,994,451 -3.16(-4.60%)
Jan 05, 2016 68.91 69.22 68.12 68.86 1,736,194 +0.24(+0.35%)
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.