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, 2016 41.34 42.14 41.21 42.05 1,417,222 +0.46(+1.11%)
Jun 29, 2016 42.17 42.24 41.53 41.59 1,387,163 -0.09(-0.21%)
Jun 28, 2016 41.56 41.76 40.98 41.68 1,298,357 +0.86(+2.11%)
Jun 27, 2016 41.81 42.00 40.65 40.82 1,328,623 -1.43(-3.38%)
Jun 24, 2016 42.65 43.40 42.21 42.25 2,167,833 -2.15(-4.85%)
Jun 23, 2016 44.47 44.76 44.23 44.40 919,485 +0.41(+0.93%)
Jun 22, 2016 43.47 44.39 43.37 43.99 1,376,575 +0.57(+1.31%)
Jun 21, 2016 44.37 44.53 43.40 43.42 1,306,147 -0.66(-1.51%)
Jun 20, 2016 44.02 44.60 43.98 44.08 908,760 +0.64(+1.46%)
Jun 17, 2016 43.23 43.84 43.01 43.45 1,629,541 +0.21(+0.47%)
Jun 16, 2016 43.14 43.40 42.81 43.24 1,045,354 +0.00(+0.00%)
Jun 15, 2016 43.75 43.98 43.19 43.24 877,355 -0.33(-0.76%)
Jun 14, 2016 43.27 43.64 42.83 43.58 1,598,635 +0.13(+0.29%)
Jun 13, 2016 44.31 44.84 43.44 43.45 1,400,326 -1.11(-2.48%)
Jun 10, 2016 44.91 45.01 44.35 44.55 1,563,792 -0.66(-1.45%)
Jun 09, 2016 45.22 45.58 44.76 45.21 1,679,109 +0.56(+1.25%)
Jun 08, 2016 45.51 45.63 44.24 44.65 3,763,317 -1.75(-3.77%)
Jun 07, 2016 46.30 46.65 46.26 46.40 632,341 +0.14(+0.30%)
Jun 06, 2016 45.74 46.28 45.44 46.26 883,526 +0.79(+1.74%)
Jun 03, 2016 45.83 45.83 45.11 45.47 827,700 -0.34(-0.75%)
Jun 02, 2016 45.66 45.91 45.29 45.81 740,148 +0.06(+0.13%)
Jun 01, 2016 45.75 45.94 45.16 45.76 1,031,235 +0.01(+0.02%)
May 31, 2016 46.09 46.16 45.29 45.75 1,429,369 -0.29(-0.64%)
May 27, 2016 45.86 46.04 46.04 46.04 924,740 +0.10(+0.21%)
May 26, 2016 45.35 46.04 45.21 45.94 1,647,722 +0.86(+1.91%)
May 25, 2016 44.95 45.16 44.47 45.08 1,214,145 +0.20(+0.44%)
May 24, 2016 45.49 46.03 44.85 44.89 1,542,162 -0.41(-0.91%)
May 23, 2016 45.52 45.61 44.87 45.30 834,572 -0.24(-0.54%)
May 20, 2016 45.50 45.87 45.33 45.54 723,886 +0.24(+0.54%)
May 19, 2016 45.62 45.95 44.46 45.30 1,479,860 -0.39(-0.86%)
May 18, 2016 45.34 46.37 45.24 45.69 940,336 +0.11(+0.24%)
May 17, 2016 45.35 46.09 45.22 45.58 1,562,350 -0.15(-0.32%)
May 16, 2016 45.98 46.16 45.27 45.73 1,503,246 +0.10(+0.21%)
May 13, 2016 46.01 46.80 45.35 45.63 1,770,192 -0.59(-1.27%)
May 12, 2016 45.91 46.53 45.88 46.22 1,566,903 +0.37(+0.81%)
May 11, 2016 46.25 46.62 45.75 45.84 1,512,909 -0.43(-0.93%)
May 10, 2016 45.43 46.32 45.24 46.27 2,401,502 +1.11(+2.45%)
May 09, 2016 45.02 45.59 45.02 45.17 1,489,412 -0.03(-0.07%)
May 06, 2016 44.40 45.32 44.32 45.20 1,246,888 +0.79(+1.78%)
May 05, 2016 44.74 45.11 44.30 44.41 1,345,334 -0.13(-0.29%)
May 04, 2016 45.28 45.54 44.34 44.53 1,450,250 -1.06(-2.32%)
May 03, 2016 45.88 45.99 44.61 45.59 2,159,638 -0.60(-1.29%)
May 02, 2016 46.44 47.00 45.94 46.19 2,794,944 +0.08(+0.17%)
Apr 29, 2016 46.00 47.42 44.98 46.11 3,653,529 -1.79(-3.74%)
Apr 28, 2016 47.56 48.22 47.12 47.90 2,444,881 +0.10(+0.20%)
Apr 27, 2016 46.38 47.81 46.32 47.80 1,903,599 +1.24(+2.67%)
Apr 26, 2016 45.86 46.68 45.82 46.56 1,049,225 +0.86(+1.88%)
Apr 25, 2016 45.76 45.89 45.42 45.70 633,255 -0.22(-0.49%)
Apr 22, 2016 45.72 46.21 45.52 45.92 607,315 +0.22(+0.49%)
Apr 21, 2016 45.69 46.14 45.65 45.70 768,927 +0.06(+0.13%)
Apr 20, 2016 45.21 46.19 44.81 45.64 1,903,317 -0.34(-0.74%)
Apr 19, 2016 46.50 46.50 45.75 45.98 1,235,687 -0.15(-0.32%)
Apr 18, 2016 46.01 46.26 45.61 46.13 1,147,797 -0.04(-0.08%)
Apr 15, 2016 46.14 46.45 46.01 46.17 712,698 +0.17(+0.36%)
Apr 14, 2016 46.54 46.61 45.84 46.00 830,222 -0.40(-0.86%)
Apr 13, 2016 45.72 46.48 45.52 46.40 777,519 +0.90(+1.98%)
Apr 12, 2016 44.95 45.77 44.77 45.50 1,564,364 +0.40(+0.89%)
Apr 11, 2016 44.93 45.63 44.88 45.10 1,811,049 +0.25(+0.57%)
Apr 08, 2016 45.48 46.02 44.71 44.85 1,024,244 -0.22(-0.48%)
Apr 07, 2016 44.69 45.63 44.57 45.06 1,601,072 +0.16(+0.35%)
Apr 06, 2016 44.35 44.93 43.71 44.91 996,849 +0.58(+1.30%)
Apr 05, 2016 43.91 44.90 43.68 44.33 1,178,875 +0.21(+0.47%)
Apr 04, 2016 44.36 44.77 44.04 44.12 1,110,210 -0.24(-0.55%)
Apr 01, 2016 42.57 44.44 41.60 44.37 4,606,039 +0.01(+0.02%)
Mar 31, 2016 45.28 45.28 43.34 44.36 2,219,465 -0.97(-2.14%)
Mar 30, 2016 46.17 46.60 45.29 45.33 1,385,242 -0.39(-0.86%)
Mar 29, 2016 44.77 45.87 44.44 45.72 1,593,116 +0.05(+0.11%)
Mar 28, 2016 46.54 46.54 45.53 45.67 704,059 -0.62(-1.33%)
Mar 24, 2016 46.17 46.28 46.28 46.28 1,769,308 -0.07(-0.15%)
Mar 23, 2016 46.28 46.82 46.04 46.35 1,125,916 -0.03(-0.06%)
Mar 22, 2016 46.11 46.72 45.88 46.38 1,436,051 +0.18(+0.38%)
Mar 21, 2016 45.80 46.35 45.80 46.21 1,085,755 +0.17(+0.36%)
Mar 18, 2016 45.93 46.89 45.70 46.04 2,360,091 +0.11(+0.23%)
Mar 17, 2016 44.92 46.04 44.56 45.93 1,241,244 +0.90(+2.00%)
Mar 16, 2016 44.76 45.28 44.61 45.03 1,025,814 +0.06(+0.13%)
Mar 15, 2016 45.26 45.32 44.87 44.97 1,177,501 -0.73(-1.60%)
Mar 14, 2016 45.56 45.98 45.27 45.71 1,350,294 -0.14(-0.30%)
Mar 11, 2016 45.29 46.21 45.19 45.84 1,017,597 +0.85(+1.89%)
Mar 10, 2016 45.16 45.43 44.41 44.99 1,432,113 -0.02(-0.04%)
Mar 09, 2016 44.68 45.05 44.49 45.01 900,336 +0.60(+1.34%)
Mar 08, 2016 44.21 44.79 43.99 44.42 1,719,076 -0.21(-0.46%)
Mar 07, 2016 45.48 45.62 44.39 44.62 1,334,198 -1.24(-2.71%)
Mar 04, 2016 45.29 46.01 44.75 45.86 1,428,348 +0.70(+1.56%)
Mar 03, 2016 45.04 45.20 44.71 45.16 1,749,785 +0.10(+0.22%)
Mar 02, 2016 45.06 45.31 44.54 45.06 1,093,435 +0.03(+0.07%)
Mar 01, 2016 45.42 45.45 44.62 45.03 1,403,054 +0.05(+0.11%)
Feb 29, 2016 45.13 45.32 44.66 44.98 1,295,921 -0.08(-0.17%)
Feb 26, 2016 44.67 45.40 44.58 45.06 1,279,775 +0.76(+1.72%)
Feb 25, 2016 44.43 44.68 43.75 44.30 1,415,157 +0.25(+0.58%)
Feb 24, 2016 43.95 44.12 43.00 44.04 1,689,296 -0.39(-0.88%)
Feb 23, 2016 44.98 45.53 44.23 44.44 1,674,631 -0.67(-1.50%)
Feb 22, 2016 44.06 45.35 43.83 45.11 1,564,234 +1.35(+3.08%)
Feb 19, 2016 44.05 44.35 42.89 43.76 1,812,691 -1.27(-2.82%)
Feb 18, 2016 45.09 45.83 44.75 45.03 1,895,229 +0.62(+1.39%)
Feb 17, 2016 44.86 45.03 44.11 44.42 1,214,017 +0.13(+0.29%)
Feb 16, 2016 43.51 44.38 42.88 44.29 2,170,475 +1.45(+3.38%)
Feb 12, 2016 42.13 42.84 42.84 42.84 2,376,530 +0.92(+2.19%)
Feb 11, 2016 43.16 43.27 39.41 41.92 4,968,068 -2.01(-4.58%)
Feb 10, 2016 44.45 44.54 43.29 43.94 2,020,735 -0.31(-0.71%)
Feb 09, 2016 42.88 44.94 42.57 44.25 3,449,470 +1.37(+3.19%)
Feb 08, 2016 41.95 43.12 41.59 42.88 2,668,202 +0.83(+1.98%)
Feb 05, 2016 43.54 43.80 41.65 42.05 1,862,852 -0.99(-2.29%)
Feb 04, 2016 41.45 45.05 41.32 43.04 3,124,979 +1.89(+4.59%)
Feb 03, 2016 42.01 42.33 39.15 41.15 6,022,166 +1.55(+3.90%)
Feb 02, 2016 41.70 41.93 39.58 39.60 3,798,168 -2.67(-6.31%)
Feb 01, 2016 41.04 42.57 40.61 42.27 2,448,329 +0.81(+1.96%)
Jan 29, 2016 40.29 41.60 39.96 41.46 2,887,724 +0.15(+0.36%)
Jan 28, 2016 41.85 42.10 41.17 41.32 1,208,877 -0.15(-0.35%)
Jan 27, 2016 43.94 43.97 41.16 41.46 3,228,373 -3.51(-7.81%)
Jan 26, 2016 43.50 44.97 43.45 44.97 1,443,883 +1.60(+3.70%)
Jan 25, 2016 43.75 43.96 43.22 43.37 1,281,665 -0.39(-0.89%)
Jan 22, 2016 42.60 43.86 42.57 43.76 1,506,961 +1.68(+4.00%)
Jan 21, 2016 42.47 42.96 41.84 42.08 1,530,429 -0.12(-0.28%)
Jan 20, 2016 42.29 42.74 40.88 42.20 1,720,961 -0.81(-1.89%)
Jan 19, 2016 44.01 44.37 42.82 43.01 1,491,988 -0.69(-1.59%)
Jan 15, 2016 44.01 43.70 43.70 43.70 1,315,068 -0.73(-1.65%)
Jan 14, 2016 44.34 44.88 43.22 44.44 915,462 +0.14(+0.31%)
Jan 13, 2016 46.30 46.42 44.09 44.30 1,232,627 -1.81(-3.92%)
Jan 12, 2016 46.44 46.48 44.96 46.11 1,111,156 +0.14(+0.30%)
Jan 11, 2016 46.36 46.55 45.41 45.97 864,856 -0.02(-0.04%)
Jan 08, 2016 47.92 48.10 45.93 45.99 1,212,942 -1.60(-3.37%)
Jan 07, 2016 47.85 48.68 47.42 47.59 1,253,872 -1.19(-2.45%)
Jan 06, 2016 49.01 49.59 48.21 48.79 1,389,295 -0.79(-1.60%)
Jan 05, 2016 49.58 50.85 49.27 49.58 2,498,477 +1.64(+3.43%)
Jan 04, 2016 48.21 48.64 47.56 47.94 1,743,365 -1.03(-2.10%)
Dec 31, 2015 47.56 48.96 48.96 48.96 1,857,252 +1.08(+2.25%)
Dec 30, 2015 47.59 48.09 47.59 47.89 838,842 +0.08(+0.16%)
Dec 29, 2015 47.58 47.89 47.28 47.81 509,584 +0.62(+1.31%)
Dec 28, 2015 47.02 47.27 46.77 47.19 470,314 -0.12(-0.25%)
Dec 24, 2015 46.89 47.31 47.31 47.31 282,852 +0.48(+1.02%)
Dec 23, 2015 47.15 47.29 46.68 46.83 458,020 -0.13(-0.27%)
Dec 22, 2015 47.43 47.58 46.40 46.96 812,222 -0.35(-0.74%)
Dec 21, 2015 46.83 47.52 46.64 47.31 626,615 +0.68(+1.47%)
Dec 18, 2015 46.97 47.20 46.43 46.63 984,654 -0.74(-1.57%)
Dec 17, 2015 48.67 48.70 47.37 47.37 880,070 -1.21(-2.50%)
Dec 16, 2015 47.48 48.66 47.42 48.58 899,176 +1.32(+2.79%)
Dec 15, 2015 47.51 47.57 46.76 47.26 904,042 +0.31(+0.67%)
Dec 14, 2015 47.46 47.64 46.66 46.95 1,159,740 -0.41(-0.87%)
Dec 11, 2015 48.04 48.23 47.25 47.36 1,675,987 -1.24(-2.56%)
Dec 10, 2015 48.90 49.34 48.50 48.60 972,303 -0.06(-0.12%)
Dec 09, 2015 49.36 49.81 48.36 48.66 1,019,961 -0.86(-1.74%)
Dec 08, 2015 49.80 49.96 49.00 49.52 1,300,999 -0.74(-1.48%)
Dec 07, 2015 51.11 51.11 50.15 50.26 1,757,449 -0.90(-1.76%)
Dec 04, 2015 50.49 51.23 50.20 51.16 755,009 +0.80(+1.59%)
Dec 03, 2015 51.43 51.43 50.06 50.36 1,024,298 -0.78(-1.53%)
Dec 02, 2015 51.65 51.74 51.04 51.14 742,151 -0.66(-1.26%)
Dec 01, 2015 51.39 51.87 51.23 51.80 793,997 +0.51(+0.99%)
Nov 30, 2015 51.93 51.93 51.23 51.29 749,674 -0.64(-1.22%)
Nov 27, 2015 51.97 52.00 51.37 51.93 235,349 +0.06(+0.11%)
Nov 25, 2015 51.80 51.87 51.87 51.87 413,029 +0.05(+0.09%)
Nov 24, 2015 51.81 51.90 51.36 51.82 837,405 -0.21(-0.39%)
Nov 23, 2015 52.28 52.40 51.78 52.02 384,548 -0.36(-0.69%)
Nov 20, 2015 52.42 52.99 52.20 52.39 578,963 +0.20(+0.37%)
Nov 19, 2015 52.13 52.39 51.84 52.19 510,030 +0.16(+0.30%)
Nov 18, 2015 51.48 52.11 51.33 52.03 633,467 +0.67(+1.31%)
Nov 17, 2015 51.64 51.81 51.11 51.36 801,472 -0.03(-0.06%)
Nov 16, 2015 50.95 51.40 50.73 51.39 1,197,438 +0.35(+0.69%)
Nov 13, 2015 50.98 51.47 50.85 51.04 1,380,922 -0.23(-0.46%)
Nov 12, 2015 51.84 52.14 51.24 51.27 2,080,033 -1.26(-2.40%)
Nov 11, 2015 53.28 53.61 52.49 52.53 755,560 -0.68(-1.29%)
Nov 10, 2015 52.59 53.26 52.21 53.22 1,269,393 +0.43(+0.82%)
Nov 09, 2015 53.61 53.61 52.32 52.79 1,149,623 -0.87(-1.62%)
Nov 06, 2015 54.46 54.96 53.55 53.66 1,269,518 -0.78(-1.44%)
Nov 05, 2015 54.25 54.86 54.02 54.44 972,663 +0.33(+0.61%)
Nov 04, 2015 54.33 54.80 53.50 54.11 2,967,603 -0.16(-0.29%)
Nov 03, 2015 53.83 54.74 53.73 54.26 1,838,290 +0.26(+0.49%)
Nov 02, 2015 51.77 54.31 51.69 54.00 2,108,382 +2.43(+4.70%)
Oct 30, 2015 52.18 52.23 51.56 51.57 1,263,208 -0.33(-0.64%)
Oct 29, 2015 52.01 52.50 51.82 51.91 1,384,269 -0.47(-0.90%)
Oct 28, 2015 51.03 52.50 50.28 52.38 1,356,421 +1.59(+3.14%)
Oct 27, 2015 50.06 50.94 49.07 50.78 2,173,835 +0.24(+0.48%)
Oct 26, 2015 50.40 50.60 49.68 50.54 1,398,064 +0.17(+0.33%)
Oct 23, 2015 50.49 50.70 49.92 50.37 1,572,765 +0.51(+1.02%)
Oct 22, 2015 47.64 49.93 47.59 49.86 1,333,366 +2.39(+5.03%)
Oct 21, 2015 47.82 48.44 47.13 47.48 1,251,042 +0.36(+0.77%)
Oct 20, 2015 47.23 47.92 47.00 47.12 984,418 -0.37(-0.78%)
Oct 19, 2015 47.68 47.73 47.06 47.49 1,390,860 -0.26(-0.55%)
Oct 16, 2015 47.30 47.86 46.82 47.75 937,685 +0.44(+0.93%)
Oct 15, 2015 47.18 47.86 46.70 47.31 1,739,305 +0.61(+1.30%)
Oct 14, 2015 49.45 50.09 46.05 46.70 2,475,436 -2.70(-5.46%)
Oct 13, 2015 49.43 49.82 49.35 49.40 858,752 -0.22(-0.45%)
Oct 12, 2015 49.63 49.85 49.20 49.63 701,080 +0.00(+0.00%)
Oct 09, 2015 49.11 49.98 48.99 49.63 1,056,589 +0.60(+1.22%)
Oct 08, 2015 48.89 49.33 48.64 49.03 1,261,681 -0.01(-0.02%)
Oct 07, 2015 48.76 49.26 48.60 49.04 931,731 +0.61(+1.25%)
Oct 06, 2015 48.35 48.83 48.16 48.44 1,023,446 +0.08(+0.16%)
Oct 05, 2015 48.52 48.90 48.23 48.36 1,141,021 -0.15(-0.30%)
Oct 02, 2015 47.01 48.53 46.83 48.50 794,022 +0.82(+1.72%)
Oct 01, 2015 47.22 47.68 46.56 47.68 1,320,680 +0.41(+0.87%)
Sep 30, 2015 47.15 47.38 46.69 47.27 1,611,613 +0.70(+1.51%)
Sep 29, 2015 46.93 47.08 46.07 46.57 751,788 -0.48(-1.02%)
Sep 28, 2015 48.43 48.43 46.98 47.05 970,450 -1.66(-3.41%)
Sep 25, 2015 49.04 49.04 48.31 48.71 1,404,520 +0.00(+0.00%)
Sep 24, 2015 48.04 48.81 47.36 48.71 1,085,999 +0.11(+0.22%)
Sep 23, 2015 48.87 48.88 48.14 48.60 808,778 -0.11(-0.22%)
Sep 22, 2015 49.27 49.33 48.02 48.71 1,023,255 -1.27(-2.54%)
Sep 21, 2015 49.48 50.29 49.24 49.98 1,007,477 +0.80(+1.63%)
Sep 18, 2015 49.69 50.06 49.08 49.18 1,009,807 -1.16(-2.31%)
Sep 17, 2015 50.53 51.14 50.14 50.34 593,046 -0.26(-0.52%)
Sep 16, 2015 50.22 50.63 50.02 50.61 536,687 +0.38(+0.76%)
Sep 15, 2015 49.82 50.37 49.30 50.22 590,990 +0.61(+1.22%)
Sep 14, 2015 49.98 50.09 49.23 49.62 564,416 -0.24(-0.49%)
Sep 11, 2015 50.22 50.29 49.47 49.86 901,051 -0.57(-1.12%)
Sep 10, 2015 50.26 50.88 50.08 50.43 718,182 +0.11(+0.21%)
Sep 09, 2015 51.21 51.23 50.23 50.32 775,212 -0.37(-0.73%)
Sep 08, 2015 50.16 50.85 50.00 50.69 539,928 +1.22(+2.47%)
Sep 04, 2015 49.58 49.47 49.47 49.47 686,371 -0.46(-0.92%)
Sep 03, 2015 49.87 50.67 49.71 49.93 801,253 -0.13(-0.25%)
Sep 02, 2015 49.51 50.08 48.92 50.06 1,079,882 +1.19(+2.44%)
Sep 01, 2015 49.03 49.42 48.55 48.87 1,590,989 -1.11(-2.23%)
Aug 31, 2015 50.48 50.67 49.79 49.98 830,782 -0.62(-1.22%)
Aug 28, 2015 50.48 50.98 50.22 50.60 934,229 -0.14(-0.27%)
Aug 27, 2015 50.00 50.93 49.52 50.73 918,759 +1.24(+2.51%)
Aug 26, 2015 48.85 49.63 47.73 49.49 1,322,960 +1.55(+3.24%)
Aug 25, 2015 50.37 52.81 47.82 47.94 1,506,346 -0.97(-1.98%)
Aug 24, 2015 47.41 50.66 45.88 48.90 2,090,865 -1.45(-2.87%)
Aug 21, 2015 51.12 51.59 50.35 50.35 1,360,419 -1.71(-3.29%)
Aug 20, 2015 54.07 54.11 51.98 52.06 734,459 -2.35(-4.31%)
Aug 19, 2015 54.47 54.99 54.22 54.41 568,324 -0.52(-0.94%)
Aug 18, 2015 55.00 55.28 54.84 54.93 434,585 -0.25(-0.46%)
Aug 17, 2015 54.65 55.28 54.10 55.18 527,074 +0.42(+0.77%)
Aug 14, 2015 54.32 54.80 54.14 54.76 521,009 +0.42(+0.77%)
Aug 13, 2015 53.60 54.70 53.29 54.34 783,209 +0.68(+1.28%)
Aug 12, 2015 53.45 53.82 52.77 53.66 1,023,002 -0.43(-0.80%)
Aug 11, 2015 55.03 55.03 53.74 54.09 838,824 -1.18(-2.14%)
Aug 10, 2015 54.32 55.63 54.28 55.27 1,341,156 +1.54(+2.86%)
Aug 07, 2015 54.69 54.74 53.56 53.74 1,385,426 -1.19(-2.17%)
Aug 06, 2015 56.05 56.15 54.76 54.93 887,085 -0.97(-1.73%)
Aug 05, 2015 56.17 56.71 55.79 55.90 759,045 +0.15(+0.26%)
Aug 04, 2015 55.09 55.92 55.09 55.75 1,319,312 +0.63(+1.14%)
Aug 03, 2015 55.12 55.52 54.72 55.12 1,081,982 +0.07(+0.12%)
Jul 31, 2015 54.68 55.59 54.57 55.06 919,806 +0.53(+0.97%)
Jul 30, 2015 54.53 54.95 54.13 54.53 1,116,146 -0.09(-0.16%)
Jul 29, 2015 54.87 55.72 52.27 54.62 2,519,864 +2.91(+5.64%)
Jul 28, 2015 50.83 51.87 50.43 51.70 2,069,875 +1.08(+2.12%)
Jul 27, 2015 51.93 51.97 50.38 50.63 1,619,931 -1.41(-2.71%)
Jul 24, 2015 52.91 53.02 51.96 52.03 1,167,918 -0.93(-1.75%)
Jul 23, 2015 53.43 53.99 52.90 52.96 776,296 -0.34(-0.64%)
Jul 22, 2015 53.04 53.65 52.81 53.31 853,852 +0.17(+0.31%)
Jul 21, 2015 54.42 54.64 52.76 53.14 1,304,783 -1.45(-2.65%)
Jul 20, 2015 54.61 54.80 54.31 54.59 553,062 +0.04(+0.07%)
Jul 17, 2015 54.53 54.78 54.18 54.55 599,211 -0.16(-0.29%)
Jul 16, 2015 54.74 54.92 54.51 54.70 684,679 +0.18(+0.32%)
Jul 15, 2015 54.76 54.76 54.31 54.53 706,949 -0.12(-0.21%)
Jul 14, 2015 54.28 54.67 54.13 54.64 1,007,054 +0.38(+0.70%)
Jul 13, 2015 54.33 54.52 54.12 54.26 1,021,427 +0.35(+0.65%)
Jul 10, 2015 53.83 54.03 53.67 53.91 720,786 +0.62(+1.16%)
Jul 09, 2015 53.78 53.94 53.27 53.30 553,657 +0.13(+0.24%)
Jul 08, 2015 53.17 53.26 52.83 53.17 776,594 -0.44(-0.82%)
Jul 07, 2015 54.05 54.07 52.78 53.61 1,395,969 -0.33(-0.62%)
Jul 06, 2015 53.50 53.98 53.38 53.94 1,058,646 +0.01(+0.02%)
Jul 02, 2015 54.32 53.93 53.93 53.93 937,522 -0.39(-0.72%)
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.