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

Magellan Midstream Partners LP (NY: MMP )

69.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 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 10.70 10.75 10.61 10.73 986,128 +0.01(+0.11%)
Apr 29, 2010 10.68 10.79 10.68 10.72 561,942 +0.05(+0.49%)
Apr 28, 2010 10.62 10.72 10.58 10.67 874,517 +0.05(+0.45%)
Apr 27, 2010 10.86 10.86 10.61 10.62 1,038,215 -0.22(-2.00%)
Apr 26, 2010 10.82 10.93 10.82 10.84 851,551 +0.00(+0.04%)
Apr 23, 2010 10.82 10.85 10.76 10.83 875,661 +0.03(+0.31%)
Apr 22, 2010 10.77 10.81 10.61 10.80 909,110 -0.02(-0.23%)
Apr 21, 2010 10.84 10.88 10.79 10.82 1,089,273 -0.01(-0.10%)
Apr 20, 2010 10.75 10.88 10.74 10.84 899,634 +0.12(+1.16%)
Apr 19, 2010 10.56 10.71 10.54 10.71 794,169 +0.08(+0.76%)
Apr 16, 2010 10.72 10.75 10.53 10.63 1,227,180 -0.16(-1.46%)
Apr 15, 2010 10.84 10.92 10.76 10.79 1,168,246 -0.09(-0.81%)
Apr 14, 2010 10.90 10.96 10.85 10.88 707,977 -0.01(-0.08%)
Apr 13, 2010 10.82 10.89 10.65 10.89 1,052,436 -0.00(-0.04%)
Apr 12, 2010 10.92 10.93 10.83 10.89 788,733 -0.01(-0.08%)
Apr 09, 2010 10.79 10.91 10.71 10.90 1,001,537 +0.07(+0.60%)
Apr 08, 2010 10.71 10.86 10.63 10.83 1,003,338 +0.05(+0.50%)
Apr 07, 2010 10.77 10.84 10.71 10.78 1,046,285 -0.02(-0.23%)
Apr 06, 2010 10.79 10.84 10.78 10.80 960,071 -0.03(-0.27%)
Apr 05, 2010 10.82 10.89 10.79 10.83 1,232,435 +0.09(+0.82%)
Apr 01, 2010 10.81 10.75 10.75 10.75 2,594,152 +0.03(+0.25%)
Mar 31, 2010 10.68 10.75 10.44 10.72 1,409,631 +0.09(+0.81%)
Mar 30, 2010 10.54 10.65 10.54 10.63 1,156,823 +0.08(+0.73%)
Mar 29, 2010 10.36 10.57 10.36 10.56 1,154,983 +0.18(+1.72%)
Mar 26, 2010 10.24 10.38 10.24 10.38 977,693 +0.11(+1.03%)
Mar 25, 2010 10.38 10.42 10.24 10.27 1,127,511 -0.11(-1.02%)
Mar 24, 2010 10.42 10.42 10.28 10.38 683,180 -0.04(-0.39%)
Mar 23, 2010 10.38 10.43 10.36 10.42 820,670 +0.04(+0.35%)
Mar 22, 2010 10.29 10.40 10.22 10.38 944,981 +0.02(+0.22%)
Mar 19, 2010 10.50 10.52 10.34 10.36 1,052,161 -0.17(-1.59%)
Mar 18, 2010 10.62 10.62 10.45 10.53 1,021,599 -0.07(-0.68%)
Mar 17, 2010 10.59 10.61 10.53 10.60 825,153 +0.05(+0.51%)
Mar 16, 2010 10.57 10.64 10.50 10.54 917,163 +0.02(+0.17%)
Mar 15, 2010 10.42 10.55 10.42 10.53 954,102 +0.08(+0.76%)
Mar 12, 2010 10.36 10.45 10.35 10.45 655,393 +0.08(+0.80%)
Mar 11, 2010 10.30 10.43 10.24 10.36 1,119,104 +0.06(+0.55%)
Mar 10, 2010 10.21 10.33 10.18 10.31 895,630 +0.14(+1.33%)
Mar 09, 2010 10.17 10.20 10.14 10.17 991,609 -0.00(-0.02%)
Mar 08, 2010 10.24 10.24 10.15 10.17 999,427 -0.07(-0.70%)
Mar 05, 2010 10.15 10.25 10.15 10.25 828,802 +0.12(+1.20%)
Mar 04, 2010 10.15 10.17 10.00 10.13 1,307,736 -0.03(-0.31%)
Mar 03, 2010 10.37 10.42 10.14 10.16 1,271,822 -0.18(-1.75%)
Mar 02, 2010 10.30 10.37 10.27 10.34 1,094,169 +0.05(+0.53%)
Mar 01, 2010 10.26 10.34 10.25 10.28 1,279,977 +0.08(+0.80%)
Feb 26, 2010 10.04 10.22 10.01 10.20 810,892 +0.11(+1.12%)
Feb 25, 2010 9.934 10.09 9.873 10.09 936,959 +0.13(+1.28%)
Feb 24, 2010 9.902 9.976 9.814 9.962 1,095,685 +0.10(+1.00%)
Feb 23, 2010 9.875 9.936 9.814 9.864 982,443 -0.03(-0.27%)
Feb 22, 2010 9.943 9.988 9.833 9.891 925,057 -0.00(-0.02%)
Feb 19, 2010 9.943 9.952 9.873 9.893 1,756,844 -0.02(-0.25%)
Feb 18, 2010 9.922 10.02 9.904 9.918 1,284,265 -0.06(-0.63%)
Feb 17, 2010 9.814 10.01 9.814 9.981 1,729,004 +0.17(+1.70%)
Feb 16, 2010 9.764 9.909 9.699 9.814 1,572,114 +0.21(+2.16%)
Feb 12, 2010 9.510 9.607 9.607 9.607 2,187,070 +0.05(+0.54%)
Feb 11, 2010 9.401 9.557 9.302 9.555 1,440,823 +0.16(+1.70%)
Feb 10, 2010 9.528 9.550 9.381 9.395 1,096,661 -0.11(-1.19%)
Feb 09, 2010 9.460 9.611 9.458 9.507 1,527,955 +0.10(+1.10%)
Feb 08, 2010 9.284 9.451 9.268 9.404 1,509,628 +0.15(+1.61%)
Feb 05, 2010 9.363 9.363 8.977 9.255 3,799,670 -0.11(-1.13%)
Feb 04, 2010 9.658 9.658 9.313 9.361 2,490,971 -0.25(-2.63%)
Feb 03, 2010 9.746 9.764 9.609 9.613 1,132,717 -0.06(-0.58%)
Feb 02, 2010 9.622 9.695 9.519 9.670 1,168,978 +0.04(+0.40%)
Feb 01, 2010 9.543 9.645 9.449 9.631 1,129,777 +0.16(+1.69%)
Jan 29, 2010 9.717 9.717 9.429 9.471 1,214,453 -0.09(-0.92%)
Jan 28, 2010 9.548 9.626 9.451 9.559 1,065,956 +0.03(+0.33%)
Jan 27, 2010 9.792 9.810 9.459 9.528 2,291,468 -0.24(-2.41%)
Jan 26, 2010 9.803 9.819 9.746 9.763 1,122,870 -0.01(-0.14%)
Jan 25, 2010 9.737 9.830 9.701 9.777 1,052,313 +0.10(+1.03%)
Jan 22, 2010 9.732 9.801 9.650 9.677 987,148 -0.06(-0.57%)
Jan 21, 2010 9.874 9.899 9.706 9.732 985,124 -0.12(-1.24%)
Jan 20, 2010 9.699 9.865 9.661 9.854 1,329,640 +0.10(+0.98%)
Jan 19, 2010 9.581 9.759 9.581 9.759 1,323,535 +0.18(+1.85%)
Jan 15, 2010 9.595 9.581 9.581 9.581 2,792,702 +0.00(+0.00%)
Jan 14, 2010 9.615 9.628 9.535 9.581 1,037,907 +0.04(+0.44%)
Jan 13, 2010 9.522 9.555 9.437 9.539 1,241,071 +0.03(+0.33%)
Jan 12, 2010 9.526 9.531 9.459 9.508 1,174,274 -0.03(-0.33%)
Jan 11, 2010 9.663 9.663 9.484 9.539 1,551,983 +0.01(+0.12%)
Jan 08, 2010 9.426 9.528 9.371 9.528 1,749,001 +0.00(+0.02%)
Jan 07, 2010 9.779 9.779 9.506 9.526 2,165,417 -0.19(-1.99%)
Jan 06, 2010 9.805 9.850 9.717 9.719 1,574,838 -0.04(-0.43%)
Jan 05, 2010 9.759 9.819 9.679 9.761 2,213,142 +0.00(+0.02%)
Jan 04, 2010 9.675 9.894 9.661 9.759 2,512,449 +0.15(+1.55%)
Dec 31, 2009 9.601 9.610 9.610 9.610 2,404,051 +0.04(+0.37%)
Dec 30, 2009 9.369 9.584 9.360 9.575 991,062 +0.16(+1.72%)
Dec 29, 2009 9.497 9.497 9.355 9.413 1,739,302 -0.03(-0.28%)
Dec 28, 2009 9.544 9.646 9.342 9.439 1,797,149 -0.17(-1.73%)
Dec 24, 2009 9.493 9.692 9.493 9.606 794,004 +0.14(+1.52%)
Dec 23, 2009 9.517 9.533 9.395 9.462 1,677,862 +0.02(+0.23%)
Dec 22, 2009 9.504 9.560 9.435 9.439 1,778,222 +0.04(+0.43%)
Dec 21, 2009 9.262 9.455 9.262 9.399 1,877,301 +0.21(+2.29%)
Dec 18, 2009 9.393 9.493 9.189 9.189 3,402,025 -0.21(-2.26%)
Dec 17, 2009 9.397 9.446 9.384 9.402 1,678,038 -0.09(-0.94%)
Dec 16, 2009 9.484 9.575 9.426 9.491 1,554,869 +0.06(+0.62%)
Dec 15, 2009 9.309 9.462 9.309 9.433 1,367,797 +0.07(+0.73%)
Dec 14, 2009 9.329 9.420 9.329 9.364 1,525,819 +0.13(+1.39%)
Dec 11, 2009 9.227 9.247 9.118 9.235 1,353,468 +0.10(+1.04%)
Dec 10, 2009 9.133 9.200 9.098 9.140 1,479,018 +0.01(+0.15%)
Dec 09, 2009 9.180 9.182 9.072 9.127 1,311,348 -0.01(-0.10%)
Dec 08, 2009 9.093 9.149 9.078 9.136 1,315,996 +0.04(+0.39%)
Dec 07, 2009 9.089 9.200 9.049 9.100 2,704,863 +0.14(+1.51%)
Dec 04, 2009 9.051 9.096 8.896 8.965 1,276,487 -0.06(-0.61%)
Dec 03, 2009 9.122 9.138 9.005 9.020 1,391,829 -0.04(-0.39%)
Dec 02, 2009 9.049 9.082 8.980 9.056 1,474,834 -0.00(-0.05%)
Dec 01, 2009 9.178 9.207 9.029 9.060 1,275,544 -0.06(-0.61%)
Nov 30, 2009 9.100 9.140 9.049 9.116 2,156,589 +0.04(+0.46%)
Nov 27, 2009 8.876 9.102 8.792 9.074 663,589 +0.08(+0.86%)
Nov 25, 2009 8.861 9.091 8.805 8.996 1,858,351 +0.14(+1.53%)
Nov 24, 2009 8.754 8.865 8.747 8.861 1,208,671 +0.08(+0.93%)
Nov 23, 2009 8.901 8.901 8.747 8.779 1,250,111 +0.02(+0.20%)
Nov 20, 2009 8.739 8.816 8.705 8.761 952,666 -0.05(-0.60%)
Nov 19, 2009 8.865 8.865 8.757 8.814 1,022,510 -0.05(-0.53%)
Nov 18, 2009 8.850 8.889 8.774 8.861 1,346,083 +0.02(+0.28%)
Nov 17, 2009 8.876 8.876 8.821 8.836 1,155,662 -0.02(-0.28%)
Nov 16, 2009 8.872 8.905 8.767 8.861 1,680,130 +0.04(+0.45%)
Nov 13, 2009 8.662 8.825 8.657 8.821 1,595,582 +0.15(+1.71%)
Nov 12, 2009 8.723 8.723 8.641 8.672 1,377,446 +0.00(+0.00%)
Nov 11, 2009 8.681 8.739 8.608 8.672 1,471,128 +0.03(+0.36%)
Nov 10, 2009 8.694 8.770 8.621 8.641 3,364,832 +0.06(+0.75%)
Nov 09, 2009 8.543 8.705 8.530 8.577 2,552,626 +0.03(+0.39%)
Nov 06, 2009 8.610 8.650 8.506 8.543 1,148,434 -0.09(-1.00%)
Nov 05, 2009 8.552 8.643 8.439 8.630 970,389 +0.18(+2.15%)
Nov 04, 2009 8.739 8.739 8.386 8.448 1,427,303 -0.19(-2.23%)
Nov 03, 2009 8.531 8.641 8.441 8.641 1,632,973 +0.06(+0.65%)
Nov 02, 2009 8.617 8.650 8.484 8.586 1,214,244 -0.03(-0.33%)
Oct 30, 2009 8.739 8.825 8.539 8.614 1,121,075 -0.10(-1.20%)
Oct 29, 2009 8.563 8.745 8.472 8.719 1,246,332 +0.25(+2.91%)
Oct 28, 2009 8.677 8.705 8.441 8.472 1,155,567 -0.14(-1.65%)
Oct 27, 2009 8.639 8.677 8.541 8.614 1,192,354 +0.03(+0.31%)
Oct 26, 2009 8.710 8.805 8.539 8.588 1,247,387 -0.13(-1.48%)
Oct 23, 2009 8.741 8.763 8.716 8.716 947,701 -0.06(-0.68%)
Oct 22, 2009 8.894 8.896 8.696 8.776 1,368,956 +0.02(+0.25%)
Oct 21, 2009 8.810 8.867 8.730 8.754 1,361,904 -0.06(-0.63%)
Oct 20, 2009 8.830 8.874 8.803 8.810 1,280,856 -0.02(-0.18%)
Oct 19, 2009 8.872 8.916 8.796 8.825 1,280,662 -0.01(-0.10%)
Oct 16, 2009 8.732 8.867 8.716 8.834 1,133,294 +0.06(+0.73%)
Oct 15, 2009 8.732 8.805 8.705 8.770 947,106 -0.01(-0.13%)
Oct 14, 2009 8.696 8.799 8.661 8.781 1,011,256 +0.09(+1.05%)
Oct 13, 2009 8.623 8.694 8.579 8.690 1,856,858 +0.08(+0.90%)
Oct 12, 2009 8.583 8.648 8.561 8.612 740,949 +0.09(+1.07%)
Oct 09, 2009 8.499 8.583 8.495 8.521 1,318,409 -0.04(-0.41%)
Oct 08, 2009 8.499 8.557 8.461 8.557 1,378,541 +0.09(+1.10%)
Oct 07, 2009 8.501 8.501 8.428 8.464 718,419 -0.03(-0.34%)
Oct 06, 2009 8.517 8.517 8.433 8.492 1,551,253 +0.05(+0.58%)
Oct 05, 2009 8.370 8.463 8.308 8.444 1,667,596 +0.14(+1.74%)
Oct 02, 2009 8.140 8.362 8.107 8.299 1,635,719 +0.12(+1.41%)
Oct 01, 2009 8.295 8.353 8.173 8.184 1,400,589 -0.16(-1.86%)
Sep 30, 2009 8.342 8.457 8.286 8.339 1,728,053 -0.03(-0.34%)
Sep 29, 2009 8.426 8.517 8.368 8.368 2,538,054 +0.11(+1.34%)
Sep 28, 2009 8.373 8.426 8.195 8.257 1,297,565 +0.05(+0.59%)
Sep 25, 2009 8.317 8.395 8.206 8.209 1,962,642 -0.11(-1.31%)
Sep 24, 2009 8.428 8.428 8.211 8.317 1,060,090 -0.04(-0.53%)
Sep 23, 2009 8.439 8.439 8.311 8.362 1,324,829 -0.04(-0.50%)
Sep 22, 2009 8.472 8.559 8.355 8.404 1,463,364 +0.01(+0.11%)
Sep 21, 2009 8.406 8.495 8.206 8.395 1,895,967 +0.14(+1.72%)
Sep 18, 2009 8.577 8.577 8.098 8.253 2,813,636 -0.21(-2.46%)
Sep 17, 2009 8.546 8.546 8.339 8.461 991,513 +0.17(+2.09%)
Sep 16, 2009 8.335 8.486 8.273 8.288 1,279,151 -0.06(-0.72%)
Sep 15, 2009 8.384 8.384 8.284 8.348 628,948 +0.02(+0.24%)
Sep 14, 2009 8.348 8.353 8.251 8.328 500,260 +0.00(+0.00%)
Sep 11, 2009 8.404 8.404 8.240 8.328 577,621 +0.08(+1.00%)
Sep 10, 2009 8.215 8.273 8.171 8.246 618,064 +0.09(+1.06%)
Sep 09, 2009 8.186 8.206 8.073 8.160 732,527 +0.03(+0.33%)
Sep 08, 2009 8.095 8.144 8.062 8.133 972,260 +0.09(+1.16%)
Sep 04, 2009 8.016 8.060 7.911 8.040 476,675 +0.10(+1.20%)
Sep 03, 2009 7.827 7.978 7.827 7.945 630,089 +0.12(+1.47%)
Sep 02, 2009 7.929 7.929 7.829 7.829 820,231 -0.08(-1.07%)
Sep 01, 2009 8.011 8.160 7.891 7.914 744,263 -0.12(-1.55%)
Aug 31, 2009 8.071 8.071 7.985 8.038 658,841 -0.04(-0.49%)
Aug 28, 2009 8.195 8.195 8.008 8.078 378,322 -0.02(-0.27%)
Aug 27, 2009 7.987 8.107 7.914 8.100 829,686 +0.06(+0.74%)
Aug 26, 2009 8.095 8.095 7.985 8.040 1,038,926 -0.07(-0.85%)
Aug 25, 2009 8.206 8.262 8.036 8.109 1,605,596 -0.15(-1.80%)
Aug 24, 2009 8.206 8.257 8.175 8.257 1,597,841 +0.02(+0.22%)
Aug 21, 2009 8.350 8.350 8.142 8.240 582,621 +0.07(+0.81%)
Aug 20, 2009 8.295 8.506 8.095 8.173 1,682,502 -0.00(-0.05%)
Aug 19, 2009 8.104 8.200 8.060 8.177 731,932 +0.09(+1.10%)
Aug 18, 2009 8.421 8.421 8.049 8.089 988,465 -0.10(-1.17%)
Aug 17, 2009 8.262 8.421 8.049 8.184 919,738 -0.16(-1.89%)
Aug 14, 2009 8.428 8.428 8.237 8.342 662,967 +0.01(+0.11%)
Aug 13, 2009 8.521 8.537 8.215 8.333 525,599 +0.11(+1.32%)
Aug 12, 2009 8.406 8.406 8.169 8.224 692,616 +0.05(+0.65%)
Aug 11, 2009 8.350 8.373 8.129 8.171 849,637 -0.14(-1.63%)
Aug 10, 2009 8.317 8.328 8.262 8.306 488,840 -0.02(-0.21%)
Aug 07, 2009 8.355 8.393 8.275 8.324 503,980 -0.02(-0.19%)
Aug 06, 2009 8.521 8.521 8.226 8.339 826,624 -0.04(-0.50%)
Aug 05, 2009 8.499 8.586 8.164 8.382 935,744 -0.30(-3.45%)
Aug 04, 2009 8.692 8.836 8.650 8.681 1,477,900 -0.02(-0.21%)
Aug 03, 2009 8.577 8.854 8.528 8.699 2,201,347 +0.14(+1.61%)
Jul 31, 2009 8.439 8.566 8.379 8.561 840,051 +0.16(+1.90%)
Jul 30, 2009 8.623 8.623 8.331 8.401 863,510 -0.03(-0.32%)
Jul 29, 2009 8.488 8.488 8.298 8.428 554,577 -0.06(-0.73%)
Jul 28, 2009 8.450 8.648 8.373 8.490 814,906 -0.04(-0.52%)
Jul 27, 2009 8.367 8.535 8.367 8.535 754,633 +0.18(+2.18%)
Jul 24, 2009 8.169 8.353 8.129 8.353 579,718 +0.17(+2.03%)
Jul 23, 2009 8.102 8.273 8.100 8.186 802,593 +0.03(+0.33%)
Jul 22, 2009 8.206 8.206 8.053 8.160 943,048 -0.00(-0.03%)
Jul 21, 2009 8.206 8.206 8.024 8.162 646,460 +0.06(+0.68%)
Jul 20, 2009 8.138 8.138 7.845 8.107 1,371,968 +0.26(+3.34%)
Jul 17, 2009 7.951 8.082 7.818 7.845 1,278,619 -0.01(-0.08%)
Jul 16, 2009 7.787 7.894 7.780 7.851 1,264,809 +0.06(+0.74%)
Jul 15, 2009 8.002 8.002 7.732 7.794 1,660,328 -0.05(-0.68%)
Jul 14, 2009 8.020 8.020 7.796 7.847 1,201,899 -0.07(-0.87%)
Jul 13, 2009 7.765 7.938 7.729 7.916 793,864 +0.03(+0.37%)
Jul 10, 2009 7.761 7.982 7.707 7.887 835,777 +0.08(+0.97%)
Jul 09, 2009 7.756 7.858 7.685 7.812 1,148,263 +0.05(+0.66%)
Jul 08, 2009 7.623 7.780 7.581 7.761 1,278,258 +0.09(+1.13%)
Jul 07, 2009 7.727 7.796 7.581 7.674 1,318,887 -0.05(-0.63%)
Jul 06, 2009 7.741 7.780 7.485 7.723 921,389 +0.05(+0.64%)
Jul 02, 2009 7.785 7.785 7.590 7.674 460,439 -0.02(-0.29%)
Jul 01, 2009 7.763 7.847 7.619 7.696 899,657 -0.01(-0.17%)
Jun 30, 2009 7.696 7.721 7.581 7.710 556,056 +0.02(+0.20%)
Jun 29, 2009 7.658 7.727 7.605 7.694 697,066 +0.04(+0.55%)
Jun 26, 2009 7.428 7.656 7.394 7.652 848,622 +0.18(+2.37%)
Jun 25, 2009 7.319 7.532 7.309 7.474 702,819 +0.31(+4.33%)
Jun 24, 2009 7.157 7.273 7.135 7.164 996,400 +0.03(+0.44%)
Jun 23, 2009 7.226 7.397 7.055 7.133 1,109,614 -0.09(-1.29%)
Jun 22, 2009 7.630 7.681 7.199 7.226 1,223,847 -0.20(-2.75%)
Jun 19, 2009 7.419 7.470 7.326 7.430 717,558 +0.02(+0.33%)
Jun 18, 2009 7.377 7.428 7.319 7.406 733,501 +0.03(+0.42%)
Jun 17, 2009 7.419 7.419 7.199 7.375 990,011 -0.10(-1.28%)
Jun 16, 2009 7.763 7.807 7.452 7.470 790,460 -0.17(-2.24%)
Jun 15, 2009 7.763 7.796 7.632 7.641 724,209 -0.18(-2.30%)
Jun 12, 2009 7.674 7.820 7.620 7.820 557,864 +0.12(+1.58%)
Jun 11, 2009 7.687 7.763 7.625 7.698 700,434 -0.01(-0.14%)
Jun 10, 2009 7.796 7.985 7.616 7.710 532,029 -0.10(-1.25%)
Jun 09, 2009 7.929 7.929 7.745 7.807 871,373 -0.09(-1.12%)
Jun 08, 2009 7.956 7.978 7.840 7.896 786,249 -0.15(-1.85%)
Jun 05, 2009 7.851 8.071 7.718 8.044 1,021,207 +0.18(+2.26%)
Jun 04, 2009 7.896 7.896 7.705 7.867 758,953 +0.06(+0.80%)
Jun 03, 2009 8.016 8.037 7.650 7.805 1,476,286 -0.29(-3.64%)
Jun 02, 2009 7.985 8.107 7.785 8.100 1,412,316 +0.17(+2.13%)
Jun 01, 2009 7.761 7.962 7.698 7.931 1,744,781 +0.18(+2.32%)
May 29, 2009 7.619 7.752 7.585 7.752 1,086,944 +0.20(+2.61%)
May 28, 2009 7.525 7.613 7.492 7.554 786,952 +0.08(+1.04%)
May 27, 2009 7.607 7.607 7.408 7.477 941,561 -0.04(-0.56%)
May 26, 2009 7.426 7.616 7.426 7.519 1,041,068 +0.11(+1.53%)
May 22, 2009 7.375 7.481 7.319 7.406 943,121 +0.04(+0.54%)
May 21, 2009 7.521 7.534 7.326 7.366 719,456 -0.10(-1.37%)
May 20, 2009 7.430 7.581 7.366 7.468 1,166,875 +0.13(+1.78%)
May 19, 2009 7.408 7.408 7.290 7.337 889,075 +0.01(+0.09%)
May 18, 2009 7.308 7.408 7.297 7.330 700,164 +0.14(+1.91%)
May 15, 2009 7.317 7.317 7.091 7.193 662,538 +0.08(+1.12%)
May 14, 2009 7.102 7.128 6.944 7.113 956,557 +0.10(+1.49%)
May 13, 2009 7.106 7.219 6.989 7.009 1,114,033 -0.13(-1.86%)
May 12, 2009 7.286 7.397 6.991 7.142 1,177,078 -0.10(-1.35%)
May 11, 2009 7.286 7.319 7.051 7.239 1,321,799 -0.06(-0.79%)
May 08, 2009 7.166 7.395 7.075 7.297 1,359,817 +0.22(+3.13%)
May 07, 2009 7.228 7.290 6.964 7.075 1,703,206 -0.09(-1.24%)
May 06, 2009 7.153 7.202 6.940 7.164 2,819,178 -0.15(-2.09%)
May 05, 2009 7.523 7.523 7.288 7.317 1,263,858 -0.05(-0.72%)
May 04, 2009 7.354 7.392 7.332 7.370 1,998,396 +0.07(+0.94%)
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.