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 (%)
Nov 28, 2003 11.81 11.85 11.74 11.85 75,506 +0.06(+0.53%)
Nov 26, 2003 11.77 11.77 11.61 11.79 646,124 +0.03(+0.23%)
Nov 25, 2003 11.74 11.83 11.74 11.77 334,450 +0.00(+0.00%)
Nov 24, 2003 11.93 11.93 11.67 11.77 389,761 -0.07(-0.60%)
Nov 21, 2003 11.89 11.89 11.69 11.84 376,298 +0.04(+0.30%)
Nov 20, 2003 11.75 11.75 11.72 11.80 622,339 -0.03(-0.23%)
Nov 19, 2003 11.50 11.85 11.45 11.83 612,578 +0.37(+3.27%)
Nov 18, 2003 11.44 11.59 11.42 11.45 360,366 -0.07(-0.62%)
Nov 17, 2003 11.52 11.59 11.39 11.52 731,504 -0.25(-2.12%)
Nov 14, 2003 11.90 11.99 11.69 11.77 318,406 -0.12(-1.05%)
Nov 13, 2003 11.94 12.08 11.72 11.90 259,392 -0.04(-0.37%)
Nov 12, 2003 12.06 12.06 11.79 11.94 747,660 -0.12(-1.03%)
Nov 11, 2003 12.14 12.30 12.01 12.07 880,161 -0.06(-0.51%)
Nov 10, 2003 12.56 12.56 12.10 12.13 319,864 -0.42(-3.34%)
Nov 07, 2003 12.26 12.59 12.26 12.55 827,654 +0.29(+2.33%)
Nov 06, 2003 11.72 12.26 11.70 12.26 446,756 +0.51(+4.32%)
Nov 05, 2003 11.72 11.88 11.65 11.76 490,623 -0.12(-1.05%)
Nov 04, 2003 11.72 11.88 11.72 11.88 589,150 +0.10(+0.83%)
Nov 03, 2003 11.77 11.85 11.77 11.78 806,702 -0.01(-0.08%)
Oct 31, 2003 11.92 11.94 11.63 11.79 663,178 -0.10(-0.82%)
Oct 30, 2003 12.07 12.26 11.93 11.89 491,297 -0.25(-2.06%)
Oct 29, 2003 11.85 12.14 11.78 12.14 494,326 +0.11(+0.89%)
Oct 28, 2003 11.68 12.03 11.54 12.03 818,566 +0.51(+4.41%)
Oct 27, 2003 11.47 11.60 11.41 11.52 180,856 +0.14(+1.25%)
Oct 24, 2003 11.50 11.50 11.26 11.38 228,763 -0.03(-0.23%)
Oct 23, 2003 11.39 11.59 11.37 11.41 528,208 +0.00(+0.00%)
Oct 22, 2003 11.60 11.61 11.22 11.41 473,009 -0.21(-1.77%)
Oct 21, 2003 11.68 11.71 11.45 11.61 925,151 +0.29(+2.60%)
Oct 20, 2003 11.35 11.35 11.15 11.32 783,001 -0.04(-0.39%)
Oct 17, 2003 11.41 11.44 11.37 11.36 259,616 +0.04(+0.32%)
Oct 16, 2003 11.37 11.34 11.19 11.33 318,742 -0.04(-0.39%)
Oct 15, 2003 11.37 11.40 11.23 11.37 273,640 +0.01(+0.08%)
Oct 14, 2003 11.41 11.57 11.23 11.36 469,419 -0.06(-0.55%)
Oct 13, 2003 11.12 11.52 11.15 11.43 700,090 +0.30(+2.72%)
Oct 10, 2003 11.10 11.21 11.01 11.12 850,766 +0.00(+0.00%)
Oct 09, 2003 10.70 11.12 10.70 11.12 1,995,256 +0.86(+8.33%)
Oct 08, 2003 10.21 10.21 10.21 10.27 348,249 +0.07(+0.70%)
Oct 07, 2003 10.21 10.24 10.04 10.20 372,932 -0.01(-0.09%)
Oct 06, 2003 10.12 10.24 10.02 10.21 285,196 +0.15(+1.51%)
Oct 03, 2003 9.876 10.14 9.849 10.05 371,810 +0.25(+2.55%)
Oct 02, 2003 10.08 10.13 9.760 9.804 927,058 -0.31(-3.08%)
Oct 01, 2003 9.858 10.07 9.822 10.12 474,355 +0.25(+2.53%)
Sep 30, 2003 9.599 9.822 9.599 9.867 513,511 +0.22(+2.31%)
Sep 29, 2003 9.582 9.929 9.466 9.644 484,116 +0.06(+0.65%)
Sep 26, 2003 9.635 9.787 9.537 9.582 440,024 +0.00(+0.00%)
Sep 25, 2003 9.894 9.938 9.582 9.582 353,074 -0.45(-4.44%)
Sep 24, 2003 10.23 10.24 9.938 10.03 219,563 -0.21(-2.00%)
Sep 23, 2003 9.876 10.11 9.813 10.23 1,487,691 +0.36(+3.61%)
Sep 22, 2003 10.21 10.26 9.778 9.876 680,456 -0.31(-3.06%)
Sep 19, 2003 10.43 10.56 10.19 10.19 390,434 -0.29(-2.72%)
Sep 18, 2003 10.26 10.47 10.25 10.47 337,142 +0.13(+1.29%)
Sep 17, 2003 10.57 10.61 10.34 10.34 276,782 -0.14(-1.36%)
Sep 16, 2003 10.16 10.51 10.25 10.48 427,346 +0.32(+3.16%)
Sep 15, 2003 10.49 10.52 10.16 10.16 399,859 -0.37(-3.47%)
Sep 12, 2003 10.69 10.69 10.50 10.53 215,748 -0.19(-1.75%)
Sep 11, 2003 10.70 10.85 10.63 10.71 114,101 +0.08(+0.75%)
Sep 10, 2003 10.75 10.78 10.62 10.63 246,602 -0.21(-1.89%)
Sep 09, 2003 10.92 10.93 10.78 10.84 848,634 -0.12(-1.14%)
Sep 08, 2003 10.78 10.97 10.70 10.96 747,884 +0.26(+2.41%)
Sep 05, 2003 10.66 10.74 10.53 10.70 269,265 +0.04(+0.42%)
Sep 04, 2003 10.92 10.98 10.65 10.66 466,390 -0.27(-2.45%)
Sep 03, 2003 10.96 11.10 10.92 10.93 468,521 -0.04(-0.33%)
Sep 02, 2003 10.83 11.14 10.83 10.96 488,043 +0.13(+1.23%)
Aug 29, 2003 10.78 10.87 10.71 10.83 158,081 -0.01(-0.08%)
Aug 28, 2003 10.74 10.89 10.64 10.84 215,861 +0.13(+1.25%)
Aug 27, 2003 10.70 10.82 10.55 10.70 266,909 +0.02(+0.17%)
Aug 26, 2003 10.54 10.76 10.37 10.69 403,224 +0.07(+0.67%)
Aug 25, 2003 10.68 10.73 10.57 10.62 252,885 -0.10(-0.92%)
Aug 22, 2003 10.87 10.95 10.61 10.71 319,528 -0.16(-1.48%)
Aug 21, 2003 10.71 10.98 10.71 10.87 534,491 +0.14(+1.33%)
Aug 20, 2003 10.86 10.97 10.70 10.73 891,605 -0.04(-0.33%)
Aug 19, 2003 10.38 10.83 10.38 10.77 1,649,587 +0.25(+2.37%)
Aug 18, 2003 11.45 11.85 10.52 10.52 2,595,718 -0.94(-8.17%)
Aug 15, 2003 11.50 11.54 11.36 11.45 180,183 -0.09(-0.77%)
Aug 14, 2003 10.83 11.63 10.80 11.54 2,016,349 +0.92(+8.64%)
Aug 13, 2003 10.66 10.70 10.48 10.62 657,119 +0.02(+0.17%)
Aug 12, 2003 10.56 10.67 10.51 10.61 420,166 +0.12(+1.10%)
Aug 11, 2003 10.58 10.63 10.38 10.49 252,660 -0.04(-0.42%)
Aug 08, 2003 10.84 10.84 10.52 10.54 435,088 -0.29(-2.72%)
Aug 07, 2003 10.56 10.90 10.50 10.83 998,077 +0.53(+5.10%)
Aug 06, 2003 10.35 10.40 10.22 10.30 290,357 -0.04(-0.43%)
Aug 05, 2003 10.65 10.65 10.29 10.35 358,459 -0.37(-3.41%)
Aug 04, 2003 10.70 10.84 10.39 10.71 747,996 -0.03(-0.25%)
Aug 01, 2003 10.74 10.81 10.65 10.74 443,165 -0.09(-0.82%)
Jul 31, 2003 11.03 11.10 10.76 10.83 615,944 -0.20(-1.78%)
Jul 30, 2003 10.83 11.09 10.67 11.03 1,373,477 +0.20(+1.81%)
Jul 29, 2003 11.10 11.12 10.75 10.83 472,448 -0.27(-2.41%)
Jul 28, 2003 10.85 11.10 10.85 11.10 433,180 +0.21(+1.97%)
Jul 25, 2003 10.83 10.96 10.83 10.88 416,239 +0.10(+0.91%)
Jul 24, 2003 10.62 10.96 10.62 10.78 670,695 +0.14(+1.34%)
Jul 23, 2003 10.73 10.83 10.62 10.64 796,128 -0.18(-1.65%)
Jul 22, 2003 10.87 11.14 10.59 10.82 2,593,698 -0.55(-4.86%)
Jul 21, 2003 11.74 11.74 11.36 11.37 576,340 -0.45(-3.84%)
Jul 18, 2003 11.59 11.83 11.44 11.83 189,271 +0.30(+2.63%)
Jul 17, 2003 11.70 11.73 11.50 11.52 332,767 -0.25(-2.12%)
Jul 16, 2003 11.85 11.92 11.69 11.77 663,066 -0.08(-0.68%)
Jul 15, 2003 11.88 11.90 11.73 11.85 819,576 +0.06(+0.53%)
Jul 14, 2003 11.59 11.79 11.59 11.79 584,530 +0.27(+2.32%)
Jul 11, 2003 11.15 11.56 11.10 11.52 720,509 +0.37(+3.36%)
Jul 10, 2003 11.10 11.19 10.98 11.15 392,903 -0.04(-0.32%)
Jul 09, 2003 11.19 11.32 10.92 11.19 622,003 -0.05(-0.48%)
Jul 08, 2003 11.01 11.27 10.95 11.24 595,749 +0.27(+2.44%)
Jul 07, 2003 10.78 11.03 10.62 10.97 937,380 +0.27(+2.50%)
Jul 03, 2003 10.61 10.70 10.56 10.70 231,231 +0.10(+0.92%)
Jul 02, 2003 10.73 10.73 10.61 10.61 429,253 -0.12(-1.08%)
Jul 01, 2003 10.71 10.78 10.52 10.72 332,991 +0.00(+0.00%)
Jun 30, 2003 10.74 10.83 10.66 10.72 558,613 -0.03(-0.25%)
Jun 27, 2003 10.78 10.83 10.65 10.75 212,158 -0.12(-1.15%)
Jun 26, 2003 10.52 10.87 10.45 10.87 715,797 +0.36(+3.39%)
Jun 25, 2003 10.47 10.65 10.40 10.52 204,529 -0.04(-0.42%)
Jun 24, 2003 10.58 10.64 10.37 10.56 456,292 -0.11(-1.00%)
Jun 23, 2003 10.97 10.97 10.65 10.67 651,285 -0.30(-2.76%)
Jun 20, 2003 10.99 11.09 10.90 10.97 318,518 +0.04(+0.41%)
Jun 19, 2003 11.03 11.20 10.93 10.93 197,461 -0.16(-1.45%)
Jun 18, 2003 11.14 11.28 11.01 11.09 432,619 -0.14(-1.27%)
Jun 17, 2003 11.11 11.32 10.89 11.23 513,960 +0.11(+0.96%)
Jun 16, 2003 11.15 11.28 11.04 11.12 490,063 -0.03(-0.24%)
Jun 13, 2003 11.33 11.39 11.11 11.15 426,224 -0.22(-1.96%)
Jun 12, 2003 11.28 11.38 11.14 11.37 307,860 +0.13(+1.19%)
Jun 11, 2003 11.01 11.36 10.98 11.24 825,298 +0.23(+2.11%)
Jun 10, 2003 10.94 11.10 10.93 11.01 2,114,855 +0.14(+1.31%)
Jun 09, 2003 10.92 11.28 10.81 10.87 441,370 -0.07(-0.65%)
Jun 06, 2003 11.14 11.36 10.93 10.94 836,854 -0.14(-1.29%)
Jun 05, 2003 11.11 11.23 10.80 11.08 522,935 -0.12(-1.04%)
Jun 04, 2003 10.96 11.28 10.94 11.19 1,019,281 +0.17(+1.54%)
Jun 03, 2003 11.14 11.14 10.83 11.03 315,489 -0.11(-0.96%)
Jun 02, 2003 10.70 11.14 10.65 11.13 1,395,131 +0.50(+4.69%)
May 30, 2003 10.58 10.67 10.56 10.63 611,008 +0.07(+0.68%)
May 29, 2003 10.52 10.69 10.43 10.56 267,694 +0.08(+0.77%)
May 28, 2003 10.60 10.63 10.44 10.48 321,659 -0.10(-0.93%)
May 27, 2003 10.47 10.59 10.38 10.58 410,517 +0.02(+0.17%)
May 23, 2003 10.61 10.65 10.47 10.56 380,000 +0.00(+0.00%)
May 22, 2003 10.32 10.60 10.31 10.56 1,172,650 +0.24(+2.33%)
May 21, 2003 10.57 10.57 10.26 10.32 536,847 -0.21(-2.03%)
May 20, 2003 10.38 10.56 10.32 10.54 776,942 +0.17(+1.63%)
May 19, 2003 10.38 10.56 10.32 10.37 1,031,510 +0.12(+1.13%)
May 16, 2003 10.70 10.77 10.25 10.25 953,199 -0.38(-3.60%)
May 15, 2003 10.78 10.83 10.42 10.63 1,199,240 -0.12(-1.08%)
May 14, 2003 10.61 10.76 10.46 10.75 1,033,979 +0.19(+1.77%)
May 13, 2003 10.54 10.62 10.47 10.56 731,055 +0.02(+0.17%)
May 12, 2003 10.43 10.70 10.34 10.54 1,695,586 +0.07(+0.68%)
May 09, 2003 10.05 10.47 10.00 10.47 1,971,247 +0.50(+5.00%)
May 08, 2003 9.715 10.00 9.706 9.974 2,380,081 +0.32(+3.32%)
May 07, 2003 9.697 9.778 9.626 9.653 914,043 -0.04(-0.46%)
May 06, 2003 9.715 9.796 9.617 9.697 936,258 -0.02(-0.18%)
May 05, 2003 9.849 9.849 9.715 9.715 1,785,790 -0.09(-0.91%)
May 02, 2003 9.769 9.840 9.769 9.804 1,702,093 +0.00(+0.00%)
May 01, 2003 9.894 9.938 9.760 9.804 2,491,490 -0.06(-0.63%)
Apr 30, 2003 10.66 10.66 9.680 9.867 6,211,952 -0.78(-7.36%)
Apr 29, 2003 10.56 10.74 10.46 10.65 809,030 +0.47(+4.64%)
Apr 28, 2003 9.938 10.18 9.849 10.18 326,596 +0.19(+1.87%)
Apr 25, 2003 10.05 10.12 9.983 9.992 583,408 -0.05(-0.53%)
Apr 24, 2003 10.02 10.16 9.992 10.05 299,782 +0.02(+0.18%)
Apr 23, 2003 9.796 10.07 9.715 10.03 337,479 +0.32(+3.31%)
Apr 22, 2003 9.804 9.840 9.537 9.706 707,382 -0.15(-1.54%)
Apr 21, 2003 10.27 10.43 9.858 9.858 599,788 -0.63(-6.03%)
Apr 17, 2003 10.07 10.49 10.07 10.49 351,279 +0.60(+6.04%)
Apr 16, 2003 10.16 10.28 9.849 9.894 331,869 -0.27(-2.63%)
Apr 15, 2003 10.09 10.18 9.983 10.16 337,142 +0.07(+0.71%)
Apr 14, 2003 9.929 10.10 9.804 10.09 181,641 +0.16(+1.62%)
Apr 11, 2003 9.760 9.983 9.760 9.929 319,528 +0.26(+2.67%)
Apr 10, 2003 9.804 9.894 9.671 9.671 229,099 -0.12(-1.27%)
Apr 09, 2003 9.867 10.03 9.769 9.796 205,314 -0.07(-0.72%)
Apr 08, 2003 9.983 10.02 9.849 9.867 134,183 -0.16(-1.60%)
Apr 07, 2003 10.03 10.22 9.956 10.03 305,616 +0.22(+2.27%)
Apr 04, 2003 9.804 9.992 9.796 9.804 259,728 +0.00(+0.00%)
Apr 03, 2003 9.938 9.974 9.760 9.804 662,505 -0.13(-1.35%)
Apr 02, 2003 10.12 10.23 9.894 9.938 469,307 -0.11(-1.06%)
Apr 01, 2003 9.983 10.14 9.822 10.05 389,200 +0.04(+0.36%)
Mar 31, 2003 10.15 10.21 9.920 10.01 241,553 -0.23(-2.26%)
Mar 28, 2003 10.34 10.34 10.16 10.24 143,047 -0.10(-0.95%)
Mar 27, 2003 10.21 10.61 10.16 10.34 554,013 +0.12(+1.22%)
Mar 26, 2003 10.65 10.65 10.16 10.21 366,313 -0.50(-4.66%)
Mar 25, 2003 10.43 10.78 10.43 10.71 297,650 +0.04(+0.33%)
Mar 24, 2003 10.70 10.74 10.54 10.68 278,353 -0.08(-0.75%)
Mar 21, 2003 10.44 10.83 10.38 10.76 679,109 +0.29(+2.81%)
Mar 20, 2003 10.37 10.52 10.27 10.46 170,871 +0.01(+0.09%)
Mar 19, 2003 10.27 10.46 10.26 10.46 115,223 +0.21(+2.00%)
Mar 18, 2003 10.16 10.47 10.09 10.25 260,402 +0.04(+0.44%)
Mar 17, 2003 9.867 10.27 9.849 10.21 288,001 +0.25(+2.51%)
Mar 14, 2003 9.920 10.12 9.849 9.956 189,383 +0.06(+0.63%)
Mar 13, 2003 9.715 9.983 9.715 9.894 301,016 +0.27(+2.78%)
Mar 12, 2003 9.715 9.804 9.492 9.626 219,114 -0.10(-1.01%)
Mar 11, 2003 9.804 9.876 9.662 9.724 338,713 -0.12(-1.27%)
Mar 10, 2003 10.16 10.16 9.697 9.849 266,572 -0.36(-3.49%)
Mar 07, 2003 10.14 10.32 10.03 10.21 139,120 +0.03(+0.26%)
Mar 06, 2003 10.22 10.24 10.13 10.18 182,539 -0.07(-0.70%)
Mar 05, 2003 10.38 10.56 10.07 10.25 280,484 -0.21(-1.96%)
Mar 04, 2003 10.52 10.61 10.46 10.46 191,963 -0.15(-1.43%)
Mar 03, 2003 10.83 10.87 10.51 10.61 286,543 -0.22(-2.06%)
Feb 28, 2003 10.70 10.88 10.67 10.83 321,772 +0.21(+1.93%)
Feb 27, 2003 10.67 10.74 10.52 10.62 279,923 +0.04(+0.42%)
Feb 26, 2003 10.53 10.66 10.34 10.58 233,924 +0.06(+0.59%)
Feb 25, 2003 10.21 10.54 9.983 10.52 288,001 +0.38(+3.78%)
Feb 24, 2003 10.56 10.56 9.992 10.13 517,999 -0.41(-3.89%)
Feb 21, 2003 10.65 10.78 10.54 10.54 444,624 -0.18(-1.66%)
Feb 20, 2003 10.87 10.87 10.65 10.72 406,254 -0.12(-1.07%)
Feb 19, 2003 11.14 11.14 10.78 10.84 255,914 -0.28(-2.49%)
Feb 18, 2003 10.71 11.16 10.70 11.11 343,874 +0.40(+3.74%)
Feb 14, 2003 10.76 10.87 10.67 10.71 320,762 -0.04(-0.41%)
Feb 13, 2003 10.74 10.79 10.66 10.76 160,998 +0.05(+0.50%)
Feb 12, 2003 10.96 10.97 10.65 10.70 375,064 -0.26(-2.36%)
Feb 11, 2003 11.14 11.19 10.91 10.96 399,073 -0.11(-0.97%)
Feb 10, 2003 11.02 11.22 11.00 11.07 142,935 +0.04(+0.40%)
Feb 07, 2003 11.05 11.28 10.96 11.03 197,797 -0.06(-0.56%)
Feb 06, 2003 11.27 11.36 11.09 11.09 146,637 -0.21(-1.89%)
Feb 05, 2003 11.23 11.49 11.18 11.30 189,158 +0.12(+1.04%)
Feb 04, 2003 11.11 11.33 11.05 11.19 626,603 -0.01(-0.08%)
Feb 03, 2003 11.32 11.32 11.01 11.19 299,669 -0.17(-1.49%)
Jan 31, 2003 11.14 11.60 11.12 11.36 430,824 +0.22(+2.00%)
Jan 30, 2003 11.07 11.19 10.93 11.14 485,687 +0.39(+3.65%)
Jan 29, 2003 10.78 10.94 10.65 10.75 425,551 -0.03(-0.25%)
Jan 28, 2003 10.74 10.84 10.66 10.78 465,268 +0.08(+0.75%)
Jan 27, 2003 10.74 10.97 10.70 10.70 793,996 -0.09(-0.83%)
Jan 24, 2003 11.10 11.10 10.72 10.78 239,197 -0.23(-2.10%)
Jan 23, 2003 10.78 11.06 10.77 11.02 241,441 +0.24(+2.23%)
Jan 22, 2003 11.19 11.19 10.70 10.78 408,834 -0.32(-2.89%)
Jan 21, 2003 11.14 11.19 10.81 11.10 218,665 -0.02(-0.16%)
Jan 17, 2003 11.14 11.15 11.10 11.11 216,870 -0.03(-0.24%)
Jan 16, 2003 11.14 11.28 11.09 11.14 237,290 +0.00(+0.00%)
Jan 15, 2003 11.19 11.19 11.11 11.14 191,402 -0.04(-0.40%)
Jan 14, 2003 11.09 11.21 10.93 11.19 270,162 +0.08(+0.72%)
Jan 13, 2003 11.19 11.50 10.98 11.11 526,862 +0.01(+0.08%)
Jan 10, 2003 11.01 11.14 10.78 11.10 241,553 +0.00(+0.00%)
Jan 09, 2003 10.83 11.19 10.83 11.10 587,559 +0.18(+1.63%)
Jan 08, 2003 11.23 11.23 10.86 10.92 175,359 -0.31(-2.78%)
Jan 07, 2003 11.24 11.32 11.01 11.23 341,630 +0.00(+0.00%)
Jan 06, 2003 11.01 11.36 11.01 11.23 562,315 +0.22(+2.02%)
Jan 03, 2003 11.05 11.19 10.92 11.01 355,205 -0.04(-0.40%)
Jan 02, 2003 10.78 11.10 10.65 11.05 975,413 +0.36(+3.33%)
Dec 31, 2002 10.76 10.87 10.60 10.70 339,274 -0.02(-0.17%)
Dec 30, 2002 10.70 10.83 10.56 10.71 498,140 -0.04(-0.41%)
Dec 27, 2002 11.06 11.06 10.74 10.76 104,564 -0.39(-3.52%)
Dec 26, 2002 11.03 11.22 11.03 11.15 97,833 +0.13(+1.21%)
Dec 24, 2002 11.10 11.18 10.95 11.02 88,745 -0.04(-0.40%)
Dec 23, 2002 11.19 11.32 11.05 11.06 193,534 -0.21(-1.90%)
Dec 20, 2002 11.28 11.36 11.12 11.28 275,099 +0.05(+0.48%)
Dec 19, 2002 11.39 11.40 11.14 11.22 394,922 -0.17(-1.49%)
Dec 18, 2002 11.54 11.60 11.36 11.39 167,842 -0.20(-1.69%)
Dec 17, 2002 11.54 11.63 11.54 11.59 228,314 +0.00(+0.00%)
Dec 16, 2002 11.71 11.71 11.41 11.59 285,196 -0.04(-0.31%)
Dec 13, 2002 11.59 11.71 11.49 11.62 130,257 -0.02(-0.15%)
Dec 12, 2002 11.84 11.85 11.57 11.64 138,110 -0.12(-1.06%)
Dec 11, 2002 11.93 11.94 11.68 11.77 205,875 -0.22(-1.86%)
Dec 10, 2002 11.64 12.01 11.62 11.99 227,304 +0.37(+3.14%)
Dec 09, 2002 11.79 11.87 11.54 11.62 220,348 -0.21(-1.73%)
Dec 06, 2002 11.59 11.87 11.57 11.83 346,342 +0.17(+1.45%)
Dec 05, 2002 12.02 12.19 11.62 11.66 247,948 -0.33(-2.75%)
Dec 04, 2002 11.71 12.21 11.69 11.99 357,113 +0.23(+1.97%)
Dec 03, 2002 11.77 11.87 11.59 11.76 234,485 -0.04(-0.30%)
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.