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

Spirit Aerosystems Holdings (NY: SPR )

32.49 +0.68 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2008 19.33 19.35 18.58 18.76 4,105,617 -0.65(-3.33%)
Jun 27, 2008 20.33 20.36 19.12 19.40 4,437,905 -0.98(-4.80%)
Jun 26, 2008 21.15 21.27 20.31 20.38 2,970,118 -0.74(-3.52%)
Jun 25, 2008 22.73 22.73 20.88 21.12 3,135,070 -1.99(-8.63%)
Jun 24, 2008 23.64 23.70 22.89 23.12 1,383,635 -0.73(-3.07%)
Jun 23, 2008 23.69 24.10 23.66 23.85 1,465,024 +0.10(+0.41%)
Jun 20, 2008 23.89 24.15 23.52 23.75 2,082,007 -0.11(-0.45%)
Jun 19, 2008 23.97 24.13 23.53 23.86 1,450,282 -0.11(-0.45%)
Jun 18, 2008 23.60 24.64 23.35 23.97 2,248,344 +0.26(+1.11%)
Jun 17, 2008 24.25 24.26 23.27 23.70 1,415,144 -0.36(-1.50%)
Jun 16, 2008 23.70 24.14 23.43 24.07 1,004,217 +0.14(+0.57%)
Jun 13, 2008 23.63 24.17 23.45 23.93 1,368,466 +0.38(+1.62%)
Jun 12, 2008 22.96 23.96 22.96 23.55 2,852,523 +0.53(+2.29%)
Jun 11, 2008 23.47 23.47 22.80 23.02 2,556,111 -0.57(-2.40%)
Jun 10, 2008 23.83 24.45 23.50 23.59 1,440,045 -1.10(-4.44%)
Jun 09, 2008 25.53 25.78 24.14 24.68 1,575,729 -0.61(-2.40%)
Jun 06, 2008 26.73 26.73 25.29 25.29 1,661,395 -1.86(-6.84%)
Jun 05, 2008 27.30 27.45 26.67 27.15 1,053,009 +0.08(+0.29%)
Jun 04, 2008 27.29 27.31 25.77 27.07 3,024,306 -0.39(-1.42%)
Jun 03, 2008 29.02 29.21 27.09 27.46 2,088,466 -1.43(-4.94%)
Jun 02, 2008 29.25 29.28 28.22 28.89 1,060,005 -0.28(-0.97%)
May 30, 2008 28.43 29.43 28.35 29.17 924,261 +0.87(+3.08%)
May 29, 2008 27.93 28.55 27.68 28.30 1,554,137 -0.11(-0.38%)
May 28, 2008 29.34 29.34 28.10 28.41 583,822 -0.70(-2.42%)
May 27, 2008 28.55 29.37 28.55 29.11 991,968 +0.75(+2.66%)
May 26, 2008 27.96 28.53 27.52 28.36 0 +0.00(+0.00%)
May 23, 2008 27.96 28.53 27.52 28.36 803,522 +0.38(+1.36%)
May 22, 2008 27.48 28.22 26.83 27.98 2,011,155 +0.29(+1.06%)
May 21, 2008 29.02 29.19 27.22 27.68 2,003,479 -1.13(-3.94%)
May 20, 2008 29.40 29.49 28.43 28.82 808,196 -0.79(-2.68%)
May 19, 2008 29.85 30.28 29.50 29.61 1,007,810 -0.11(-0.36%)
May 16, 2008 29.73 30.00 29.36 29.72 316,111 -0.01(-0.03%)
May 15, 2008 29.69 30.24 29.03 29.73 1,269,579 -0.75(-2.47%)
May 14, 2008 29.58 30.79 29.58 30.48 2,228,855 +1.24(+4.25%)
May 13, 2008 28.99 29.48 28.89 29.24 719,130 +0.29(+1.01%)
May 12, 2008 28.48 28.99 28.36 28.95 356,190 +0.40(+1.40%)
May 09, 2008 28.52 28.70 28.26 28.54 391,979 -0.05(-0.17%)
May 08, 2008 29.32 29.34 28.59 28.59 1,784,329 -0.58(-1.98%)
May 07, 2008 28.79 29.54 28.77 29.17 1,526,212 +0.31(+1.08%)
May 06, 2008 28.54 28.98 27.87 28.86 1,060,328 +0.39(+1.37%)
May 05, 2008 27.97 28.73 27.81 28.47 1,541,081 +0.69(+2.50%)
May 02, 2008 28.60 28.72 27.13 27.77 1,475,811 -0.61(-2.14%)
May 01, 2008 28.36 28.85 27.96 28.38 1,159,553 -0.15(-0.51%)
Apr 30, 2008 28.36 28.99 27.86 28.53 1,996,486 +0.52(+1.85%)
Apr 29, 2008 27.72 28.64 27.45 28.01 2,841,201 +1.06(+3.92%)
Apr 28, 2008 27.42 27.66 26.77 26.95 1,244,168 -0.29(-1.08%)
Apr 25, 2008 27.41 27.69 26.70 27.24 743,530 -0.03(-0.11%)
Apr 24, 2008 26.90 27.60 26.61 27.27 1,674,571 +0.60(+2.24%)
Apr 23, 2008 25.44 26.74 25.44 26.68 2,244,987 +1.45(+5.74%)
Apr 22, 2008 25.49 25.82 25.03 25.23 848,714 -0.59(-2.27%)
Apr 21, 2008 25.28 25.88 25.15 25.82 660,698 +0.47(+1.85%)
Apr 18, 2008 24.76 25.62 24.55 25.35 757,244 +0.78(+3.18%)
Apr 17, 2008 24.84 24.88 24.31 24.56 984,504 -0.31(-1.26%)
Apr 16, 2008 24.81 24.89 24.51 24.88 1,358,115 +0.38(+1.56%)
Apr 15, 2008 24.95 25.05 24.11 24.50 1,460,983 -0.39(-1.57%)
Apr 14, 2008 24.58 25.13 24.34 24.89 1,520,044 +0.43(+1.76%)
Apr 11, 2008 26.00 26.00 24.37 24.46 2,089,315 -0.80(-3.17%)
Apr 10, 2008 25.57 25.63 24.80 25.26 3,501,449 -0.10(-0.39%)
Apr 09, 2008 25.23 25.94 24.55 25.36 9,371,871 +2.92(+13.03%)
Apr 08, 2008 22.47 22.86 22.34 22.43 939,681 -0.22(-0.95%)
Apr 07, 2008 22.90 23.15 22.37 22.65 1,204,714 -0.20(-0.86%)
Apr 04, 2008 23.04 23.23 22.53 22.84 1,193,359 -0.24(-1.06%)
Apr 03, 2008 22.68 23.52 22.47 23.09 1,202,708 +0.35(+1.55%)
Apr 02, 2008 22.37 23.62 22.25 22.74 2,162,784 +0.27(+1.22%)
Apr 01, 2008 21.90 22.54 21.83 22.46 2,354,248 +0.77(+3.56%)
Mar 31, 2008 21.28 21.82 21.17 21.69 1,234,670 +0.13(+0.59%)
Mar 28, 2008 22.03 22.03 21.30 21.56 822,889 -0.04(-0.18%)
Mar 27, 2008 24.28 24.28 21.59 21.60 1,372,127 -0.48(-2.17%)
Mar 26, 2008 22.11 22.43 21.84 22.08 565,233 -0.35(-1.57%)
Mar 25, 2008 22.25 22.46 21.80 22.43 912,811 +0.33(+1.50%)
Mar 24, 2008 21.44 22.29 21.37 22.10 745,421 +0.75(+3.53%)
Mar 21, 2008 21.07 21.45 20.75 21.35 878,472 +0.00(+0.00%)
Mar 20, 2008 21.07 21.45 20.75 21.35 878,472 +0.22(+1.02%)
Mar 19, 2008 22.20 22.86 21.08 21.13 849,858 -1.23(-5.51%)
Mar 18, 2008 21.51 22.57 21.36 22.36 1,530,184 +1.05(+4.91%)
Mar 17, 2008 21.34 21.82 20.60 21.32 1,018,178 -0.70(-3.20%)
Mar 14, 2008 22.35 22.85 21.51 22.02 1,903,378 +0.20(+0.90%)
Mar 13, 2008 21.76 22.00 21.24 21.83 3,415,703 -0.44(-1.98%)
Mar 12, 2008 23.61 23.89 21.85 22.27 2,246,934 -1.19(-5.09%)
Mar 11, 2008 23.95 23.95 22.35 23.46 2,358,392 +0.09(+0.38%)
Mar 10, 2008 24.25 24.45 23.24 23.37 1,405,159 -0.89(-3.67%)
Mar 07, 2008 24.94 25.28 24.12 24.26 1,605,875 -1.31(-5.12%)
Mar 06, 2008 26.32 26.46 25.43 25.57 689,224 -1.01(-3.79%)
Mar 05, 2008 25.94 26.66 25.94 26.58 828,633 +0.66(+2.53%)
Mar 04, 2008 25.91 26.02 25.30 25.92 842,011 -0.08(-0.30%)
Mar 03, 2008 25.85 26.09 25.55 26.00 1,130,999 -0.42(-1.59%)
Feb 29, 2008 27.07 27.23 26.31 26.42 459,200 -1.13(-4.12%)
Feb 28, 2008 26.76 27.60 26.73 27.56 1,148,547 +0.83(+3.11%)
Feb 27, 2008 27.53 27.58 26.65 26.73 918,259 -1.04(-3.73%)
Feb 26, 2008 27.94 28.26 27.37 27.76 910,914 -0.22(-0.80%)
Feb 25, 2008 27.42 28.24 27.29 27.99 840,820 +0.62(+2.25%)
Feb 22, 2008 27.31 27.41 26.53 27.37 934,710 +0.09(+0.32%)
Feb 21, 2008 27.64 27.99 27.05 27.28 1,203,795 -0.41(-1.48%)
Feb 20, 2008 27.52 27.88 27.21 27.69 2,623,309 -0.33(-1.19%)
Feb 19, 2008 27.54 28.31 27.20 28.03 2,077,587 +1.12(+4.18%)
Feb 18, 2008 26.78 26.99 26.44 26.90 0 +0.00(+0.00%)
Feb 15, 2008 26.78 26.99 26.44 26.90 2,518,230 +0.10(+0.36%)
Feb 14, 2008 26.66 27.07 26.31 26.80 1,584,324 +0.15(+0.55%)
Feb 13, 2008 25.83 26.87 25.69 26.66 2,430,783 +1.35(+5.33%)
Feb 12, 2008 24.29 26.11 24.29 25.31 2,698,947 +1.08(+4.44%)
Feb 11, 2008 24.33 24.39 23.69 24.23 1,809,087 +0.46(+1.93%)
Feb 08, 2008 23.72 24.73 22.57 23.77 2,861,887 -0.22(-0.90%)
Feb 07, 2008 25.42 25.52 23.14 23.99 9,170,301 -2.56(-9.65%)
Feb 06, 2008 27.02 27.26 26.20 26.55 1,037,022 -0.56(-2.06%)
Feb 05, 2008 27.23 27.38 26.84 27.11 670,243 -0.63(-2.26%)
Feb 04, 2008 27.74 27.88 27.07 27.73 834,874 +0.04(+0.14%)
Feb 01, 2008 27.18 28.06 26.94 27.69 832,175 +0.68(+2.53%)
Jan 31, 2008 26.81 27.26 25.98 27.01 1,207,055 +0.04(+0.14%)
Jan 30, 2008 26.41 27.78 26.37 26.97 912,938 +0.41(+1.55%)
Jan 29, 2008 26.21 27.07 26.08 26.56 937,954 +0.69(+2.68%)
Jan 28, 2008 26.00 26.36 25.43 25.87 803,918 +0.04(+0.15%)
Jan 25, 2008 26.52 26.60 25.67 25.83 1,148,992 -0.66(-2.47%)
Jan 24, 2008 25.39 27.65 25.20 26.48 1,840,385 +1.22(+4.84%)
Jan 23, 2008 25.22 25.89 24.27 25.26 1,719,428 -0.95(-3.62%)
Jan 22, 2008 25.34 26.45 23.47 26.21 1,290,458 -0.47(-1.76%)
Jan 21, 2008 26.13 27.23 25.85 26.68 0 +0.00(+0.00%)
Jan 18, 2008 26.13 27.23 25.85 26.68 2,311,793 +0.62(+2.36%)
Jan 17, 2008 27.28 27.28 25.96 26.06 2,393,710 -0.98(-3.62%)
Jan 16, 2008 25.88 27.44 25.56 27.04 2,325,084 +0.85(+3.25%)
Jan 15, 2008 27.41 27.48 25.00 26.19 3,102,088 -1.39(-5.04%)
Jan 14, 2008 27.89 28.21 27.20 27.58 1,282,640 +0.10(+0.36%)
Jan 11, 2008 28.28 28.46 27.26 27.48 1,481,615 -1.27(-4.42%)
Jan 10, 2008 27.09 29.25 27.09 28.75 1,629,876 +1.37(+5.00%)
Jan 09, 2008 27.72 28.18 25.43 27.38 3,618,823 -0.38(-1.37%)
Jan 08, 2008 29.69 29.71 27.63 27.76 1,499,484 -1.71(-5.81%)
Jan 07, 2008 31.11 31.11 29.09 29.47 1,793,719 -1.22(-3.98%)
Jan 04, 2008 32.03 32.12 30.48 30.70 1,165,117 -1.51(-4.68%)
Jan 03, 2008 32.48 33.06 32.20 32.20 402,633 -0.32(-0.99%)
Jan 02, 2008 33.57 33.68 32.22 32.52 598,836 -1.21(-3.59%)
Jan 01, 2008 33.13 34.23 33.13 33.74 391,616 +0.00(+0.00%)
Dec 31, 2007 33.13 34.23 33.13 33.74 391,616 +0.28(+0.85%)
Dec 28, 2007 34.28 34.28 33.24 33.45 272,728 -0.66(-1.92%)
Dec 27, 2007 34.28 34.58 34.10 34.11 505,370 -0.31(-0.91%)
Dec 26, 2007 34.17 34.50 34.10 34.42 250,333 +0.03(+0.09%)
Dec 24, 2007 33.41 34.63 33.37 34.39 327,846 +0.98(+2.93%)
Dec 21, 2007 32.21 33.74 32.10 33.41 864,406 +1.14(+3.55%)
Dec 20, 2007 31.70 32.27 31.46 32.27 532,582 +0.38(+1.20%)
Dec 19, 2007 32.46 32.61 31.78 31.89 1,401,375 -0.87(-2.66%)
Dec 18, 2007 32.69 33.01 32.28 32.76 1,274,470 +0.17(+0.51%)
Dec 17, 2007 32.93 34.18 32.57 32.59 853,235 -0.77(-2.32%)
Dec 14, 2007 33.39 33.93 32.76 33.37 657,227 +0.00(+0.00%)
Dec 13, 2007 32.45 33.48 32.45 33.37 949,115 -0.08(-0.23%)
Dec 12, 2007 34.58 34.58 33.08 33.44 606,258 -0.62(-1.81%)
Dec 11, 2007 34.41 35.04 33.48 34.06 1,446,552 -0.45(-1.30%)
Dec 10, 2007 34.98 35.08 34.42 34.51 538,711 -0.26(-0.76%)
Dec 07, 2007 35.10 35.30 34.47 34.77 1,202,008 +0.07(+0.20%)
Dec 06, 2007 34.03 35.12 33.95 34.71 990,800 +0.75(+2.22%)
Dec 05, 2007 33.13 34.04 33.13 33.95 929,552 +0.70(+2.12%)
Dec 04, 2007 33.47 33.55 32.84 33.25 824,116 -0.38(-1.13%)
Dec 03, 2007 34.35 35.42 33.50 33.63 1,085,292 -0.55(-1.60%)
Nov 30, 2007 34.33 34.99 33.91 34.18 437,878 -0.14(-0.40%)
Nov 29, 2007 34.81 34.96 33.99 34.31 830,742 -0.51(-1.46%)
Nov 28, 2007 32.62 34.92 32.62 34.82 820,409 +2.06(+6.30%)
Nov 27, 2007 32.13 32.92 32.13 32.76 573,782 +0.74(+2.32%)
Nov 26, 2007 31.99 33.10 31.99 32.02 808,250 +0.17(+0.52%)
Nov 23, 2007 32.95 32.95 31.34 31.85 189,079 -0.06(-0.18%)
Nov 21, 2007 31.90 32.40 31.69 31.91 552,205 -0.61(-1.86%)
Nov 20, 2007 34.27 34.40 32.20 32.52 704,118 -1.31(-3.87%)
Nov 19, 2007 33.70 34.17 32.70 33.83 814,847 -0.34(-1.00%)
Nov 16, 2007 34.49 34.72 33.65 34.17 425,379 -0.16(-0.46%)
Nov 15, 2007 34.85 34.85 34.03 34.32 601,585 -0.57(-1.63%)
Nov 14, 2007 34.46 35.39 33.93 34.89 450,865 +0.40(+1.16%)
Nov 13, 2007 34.33 34.68 33.28 34.49 567,452 +0.89(+2.65%)
Nov 12, 2007 33.25 34.42 33.15 33.60 941,817 +0.05(+0.15%)
Nov 09, 2007 34.32 34.41 33.42 33.55 460,887 -1.16(-3.35%)
Nov 08, 2007 34.72 35.21 34.23 34.72 820,953 -0.19(-0.53%)
Nov 07, 2007 36.08 36.25 34.83 34.90 365,887 -1.23(-3.41%)
Nov 06, 2007 35.79 36.18 35.09 36.13 541,059 +0.56(+1.57%)
Nov 05, 2007 35.11 35.75 34.71 35.58 759,794 +0.45(+1.28%)
Nov 02, 2007 35.40 35.50 34.47 35.13 954,191 +0.21(+0.59%)
Nov 01, 2007 33.37 35.49 33.01 34.92 1,243,792 +0.97(+2.85%)
Oct 31, 2007 32.79 34.32 32.67 33.95 1,071,688 +1.43(+4.39%)
Oct 30, 2007 32.79 32.87 32.10 32.52 652,625 -0.53(-1.60%)
Oct 29, 2007 32.58 33.23 32.33 33.05 298,702 +0.36(+1.11%)
Oct 26, 2007 32.93 33.22 31.84 32.69 2,882,208 +0.05(+0.15%)
Oct 25, 2007 33.58 33.66 32.49 32.64 654,568 -1.02(-3.02%)
Oct 24, 2007 34.18 34.20 33.25 33.66 810,311 -0.22(-0.63%)
Oct 23, 2007 33.25 34.29 32.84 33.87 556,398 +1.21(+3.71%)
Oct 22, 2007 31.79 32.90 31.63 32.66 697,926 +0.59(+1.83%)
Oct 19, 2007 32.76 33.41 31.98 32.08 1,033,545 -1.16(-3.50%)
Oct 18, 2007 33.25 33.69 33.07 33.24 1,418,248 -0.08(-0.23%)
Oct 17, 2007 33.92 34.57 33.15 33.32 1,003,889 -0.42(-1.25%)
Oct 16, 2007 31.97 33.94 31.79 33.74 1,503,738 +1.08(+3.29%)
Oct 15, 2007 34.42 34.42 32.59 32.66 1,240,827 -1.83(-5.30%)
Oct 12, 2007 34.03 34.67 33.88 34.49 2,039,991 +0.36(+1.06%)
Oct 11, 2007 35.98 35.99 34.09 34.13 2,285,109 -1.00(-2.84%)
Oct 10, 2007 37.16 37.38 34.04 35.13 3,881,803 -2.39(-6.36%)
Oct 09, 2007 36.92 37.54 36.18 37.51 731,263 +1.33(+3.68%)
Oct 08, 2007 35.57 36.43 35.57 36.18 362,615 +0.32(+0.90%)
Oct 05, 2007 35.95 36.53 34.35 35.86 1,624,917 -0.05(-0.14%)
Oct 04, 2007 36.57 36.68 35.72 35.91 820,332 -0.60(-1.63%)
Oct 03, 2007 36.58 37.27 36.32 36.50 475,817 -0.30(-0.82%)
Oct 02, 2007 37.58 37.65 36.33 36.81 709,584 -0.52(-1.39%)
Oct 01, 2007 37.75 38.08 36.94 37.33 1,092,549 -0.75(-1.98%)
Sep 28, 2007 36.88 38.08 36.58 38.08 708,664 +0.98(+2.64%)
Sep 27, 2007 36.72 37.89 36.70 37.10 948,873 +0.14(+0.37%)
Sep 26, 2007 36.67 37.65 36.67 36.96 595,359 +0.28(+0.77%)
Sep 25, 2007 36.48 37.02 36.11 36.68 855,816 -0.10(-0.27%)
Sep 24, 2007 34.72 36.93 34.45 36.78 1,282,344 +2.31(+6.70%)
Sep 21, 2007 34.36 34.61 34.00 34.47 811,947 +0.35(+1.03%)
Sep 20, 2007 34.01 35.19 33.93 34.12 1,234,487 +0.13(+0.37%)
Sep 19, 2007 34.65 35.00 33.75 33.99 1,245,019 -0.24(-0.71%)
Sep 18, 2007 33.55 34.32 33.43 34.24 674,918 +0.85(+2.55%)
Sep 17, 2007 34.08 34.23 33.15 33.39 407,916 -0.82(-2.40%)
Sep 14, 2007 33.26 34.39 33.05 34.21 637,082 +0.53(+1.57%)
Sep 13, 2007 34.21 34.57 33.07 33.68 1,169,142 -0.44(-1.29%)
Sep 12, 2007 34.62 34.62 33.91 34.12 567,340 -0.82(-2.35%)
Sep 11, 2007 35.20 35.63 33.98 34.94 645,058 -0.15(-0.42%)
Sep 10, 2007 35.20 35.41 34.28 35.09 538,196 -0.38(-1.08%)
Sep 07, 2007 35.29 35.67 34.98 35.47 410,779 -0.23(-0.66%)
Sep 06, 2007 35.20 35.94 35.17 35.70 486,350 +1.00(+2.87%)
Sep 05, 2007 35.20 35.73 34.61 34.71 820,025 -0.68(-1.93%)
Sep 04, 2007 34.92 35.60 34.54 35.39 736,990 +0.43(+1.23%)
Aug 31, 2007 35.11 35.65 34.62 34.96 492,792 +0.08(+0.22%)
Aug 30, 2007 34.40 35.20 34.25 34.88 332,243 +0.23(+0.65%)
Aug 29, 2007 33.64 34.86 33.64 34.66 658,249 +1.16(+3.47%)
Aug 28, 2007 34.72 35.01 33.32 33.49 622,152 -1.57(-4.49%)
Aug 27, 2007 35.20 35.41 34.55 35.07 617,857 +0.36(+1.04%)
Aug 24, 2007 35.02 35.14 34.44 34.71 327,335 -0.27(-0.78%)
Aug 23, 2007 36.16 36.65 33.81 34.98 807,140 -0.74(-2.08%)
Aug 22, 2007 35.18 35.82 34.96 35.72 599,041 +0.49(+1.39%)
Aug 21, 2007 34.83 35.38 34.72 35.23 414,154 +0.25(+0.73%)
Aug 20, 2007 34.03 35.35 33.27 34.98 488,190 +1.14(+3.38%)
Aug 17, 2007 33.25 34.73 32.31 33.84 1,335,418 +2.22(+7.02%)
Aug 16, 2007 32.52 33.07 29.73 31.62 2,796,309 -1.82(-5.44%)
Aug 15, 2007 35.19 35.27 33.30 33.43 496,816 -1.75(-4.97%)
Aug 14, 2007 35.54 35.89 34.62 35.18 783,628 -0.13(-0.36%)
Aug 13, 2007 35.45 35.76 34.32 35.31 1,134,374 +1.17(+3.44%)
Aug 10, 2007 34.39 37.27 32.57 34.14 1,536,035 -1.33(-3.75%)
Aug 09, 2007 36.92 36.12 34.74 35.47 1,571,330 -1.45(-3.92%)
Aug 08, 2007 35.70 37.06 34.08 36.92 1,486,149 +1.16(+3.25%)
Aug 07, 2007 35.54 36.08 34.28 35.75 1,140,714 +0.22(+0.61%)
Aug 06, 2007 35.36 35.96 34.52 35.54 927,603 +0.17(+0.47%)
Aug 03, 2007 35.91 36.57 35.21 35.37 569,159 -1.20(-3.29%)
Aug 02, 2007 36.73 36.86 36.24 36.57 829,229 -0.14(-0.37%)
Aug 01, 2007 35.50 37.18 34.52 36.71 1,018,410 +1.21(+3.42%)
Jul 31, 2007 36.36 37.23 35.05 35.50 1,120,844 -0.86(-2.37%)
Jul 30, 2007 37.01 37.55 35.49 36.36 1,281,424 -0.41(-1.12%)
Jul 27, 2007 38.48 38.48 36.48 36.77 1,337,565 -1.71(-4.45%)
Jul 26, 2007 38.57 38.77 36.67 38.48 1,752,844 -0.70(-1.80%)
Jul 25, 2007 39.31 40.80 38.75 39.18 1,243,997 +0.22(+0.55%)
Jul 24, 2007 39.12 39.63 38.33 38.97 870,644 -0.41(-1.04%)
Jul 23, 2007 39.60 39.96 39.13 39.38 665,305 -0.22(-0.57%)
Jul 20, 2007 39.53 40.13 39.25 39.60 939,465 +0.00(+0.00%)
Jul 19, 2007 39.54 40.10 38.87 39.60 1,784,545 +0.49(+1.25%)
Jul 18, 2007 39.57 39.99 38.91 39.12 2,121,800 +0.29(+0.76%)
Jul 17, 2007 38.04 39.31 38.00 38.82 865,633 +0.63(+1.64%)
Jul 16, 2007 38.82 38.82 37.83 38.20 581,350 -0.28(-0.74%)
Jul 13, 2007 38.43 38.66 38.02 38.48 1,136,112 +0.41(+1.08%)
Jul 12, 2007 38.94 38.95 37.45 38.07 630,435 -0.50(-1.29%)
Jul 11, 2007 38.01 38.83 37.94 38.57 521,936 +0.56(+1.47%)
Jul 10, 2007 38.24 38.87 37.89 38.01 1,196,548 -0.32(-0.84%)
Jul 09, 2007 37.80 38.61 37.76 38.33 1,799,066 +0.76(+2.03%)
Jul 06, 2007 37.26 37.83 37.08 37.57 742,819 +0.36(+0.97%)
Jul 05, 2007 36.36 37.33 36.36 37.21 862,566 +0.55(+1.49%)
Jul 03, 2007 36.24 36.74 35.95 36.66 172,717 +0.30(+0.83%)
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.