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

Magna International (NY: MGA )

47.80 -1.58 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 29, 2008 7.106 7.181 7.033 7.133 0 -0.02(-0.24%)
Aug 28, 2008 7.078 7.205 7.069 7.150 6,516,996 +0.05(+0.72%)
Aug 27, 2008 7.095 7.217 7.047 7.099 5,055,764 -0.18(-2.51%)
Aug 26, 2008 7.299 7.318 7.220 7.282 2,863,648 -0.05(-0.66%)
Aug 25, 2008 7.370 7.387 7.255 7.331 1,973,026 -0.01(-0.08%)
Aug 22, 2008 7.279 7.410 7.246 7.337 0 +0.01(+0.20%)
Aug 21, 2008 7.263 7.380 7.243 7.322 2,137,227 -0.03(-0.42%)
Aug 20, 2008 7.359 7.433 7.258 7.353 3,108,713 +0.00(+0.05%)
Aug 19, 2008 7.347 7.464 7.288 7.349 3,433,085 -0.12(-1.65%)
Aug 18, 2008 7.617 7.638 7.451 7.473 2,662,704 -0.11(-1.40%)
Aug 15, 2008 7.632 7.698 7.512 7.578 0 -0.01(-0.08%)
Aug 14, 2008 7.392 7.740 7.384 7.585 3,911,975 +0.17(+2.28%)
Aug 13, 2008 7.634 7.666 7.349 7.415 7,458,476 -0.38(-4.83%)
Aug 12, 2008 7.658 7.892 7.653 7.791 5,731,640 +0.10(+1.36%)
Aug 11, 2008 7.326 7.861 7.261 7.687 6,135,117 +0.20(+2.63%)
Aug 08, 2008 7.252 7.534 7.216 7.490 5,846,629 +0.21(+2.84%)
Aug 07, 2008 7.423 7.478 7.113 7.283 7,926,261 -0.32(-4.24%)
Aug 06, 2008 7.363 7.806 7.286 7.606 12,514,980 +0.16(+2.16%)
Aug 05, 2008 7.192 7.561 7.125 7.445 5,135,472 +0.35(+4.88%)
Aug 04, 2008 7.223 7.223 7.062 7.099 4,302,437 -0.11(-1.49%)
Aug 01, 2008 7.407 7.495 7.204 7.206 3,529,655 -0.15(-2.10%)
Jul 31, 2008 7.180 7.563 7.170 7.360 5,351,383 +0.03(+0.39%)
Jul 30, 2008 7.492 7.544 7.323 7.332 5,108,694 -0.17(-2.26%)
Jul 29, 2008 7.501 7.534 7.190 7.501 5,394,758 +0.38(+5.28%)
Jul 28, 2008 7.105 7.206 7.020 7.125 9,561,041 +0.02(+0.23%)
Jul 25, 2008 7.436 7.565 7.075 7.109 9,418,479 -0.35(-4.74%)
Jul 24, 2008 7.840 7.876 7.418 7.463 8,297,228 -0.50(-6.23%)
Jul 23, 2008 7.689 8.077 7.619 7.958 5,913,980 +0.25(+3.25%)
Jul 22, 2008 7.460 7.739 7.331 7.708 5,198,680 +0.25(+3.32%)
Jul 21, 2008 7.512 7.585 7.342 7.460 5,287,413 -0.08(-1.07%)
Jul 18, 2008 7.515 7.664 7.435 7.541 4,722,584 -0.02(-0.25%)
Jul 17, 2008 7.210 7.595 7.182 7.560 5,087,914 +0.35(+4.80%)
Jul 16, 2008 6.997 7.302 6.902 7.213 10,188,395 +0.03(+0.43%)
Jul 15, 2008 6.800 7.281 6.693 7.182 11,723,055 +0.27(+3.84%)
Jul 14, 2008 7.035 7.047 6.820 6.917 10,301,240 +0.00(+0.07%)
Jul 11, 2008 6.725 6.982 6.519 6.912 15,217,751 -0.11(-1.56%)
Jul 10, 2008 7.255 7.294 6.979 7.022 7,659,990 -0.21(-2.88%)
Jul 09, 2008 7.446 7.461 7.221 7.230 4,542,155 -0.13(-1.81%)
Jul 08, 2008 7.166 7.380 7.103 7.363 5,926,867 +0.24(+3.39%)
Jul 07, 2008 7.141 7.184 7.030 7.121 7,060,587 -0.02(-0.33%)
Jul 04, 2008 7.064 7.242 7.019 7.145 3,376,221 +0.00(+0.00%)
Jul 03, 2008 7.064 7.242 7.019 7.145 3,376,221 +0.06(+0.79%)
Jul 02, 2008 7.444 7.464 7.067 7.089 6,296,709 -0.27(-3.69%)
Jul 01, 2008 7.343 7.439 7.131 7.360 9,376,349 -0.02(-0.24%)
Jun 30, 2008 7.621 7.710 7.354 7.378 6,503,483 -0.36(-4.71%)
Jun 27, 2008 7.738 7.809 7.619 7.743 8,110,496 +0.08(+1.04%)
Jun 26, 2008 7.875 7.993 7.631 7.663 6,591,348 -0.31(-3.92%)
Jun 25, 2008 8.011 8.085 7.943 7.976 3,174,691 +0.06(+0.82%)
Jun 24, 2008 8.119 8.119 7.902 7.911 4,429,214 -0.18(-2.28%)
Jun 23, 2008 8.146 8.220 8.075 8.095 8,822,087 -0.06(-0.79%)
Jun 20, 2008 8.557 8.557 8.149 8.160 8,332,003 -0.44(-5.13%)
Jun 19, 2008 8.581 8.623 8.427 8.601 3,693,647 -0.01(-0.14%)
Jun 18, 2008 8.708 8.708 8.550 8.613 5,993,920 -0.16(-1.84%)
Jun 17, 2008 8.844 8.844 8.712 8.775 3,214,862 -0.05(-0.59%)
Jun 16, 2008 8.805 8.847 8.740 8.828 2,084,185 +0.04(+0.47%)
Jun 13, 2008 8.722 8.789 8.672 8.786 2,830,952 +0.08(+0.93%)
Jun 12, 2008 8.582 8.856 8.562 8.706 4,698,721 +0.14(+1.66%)
Jun 11, 2008 8.464 8.617 8.412 8.564 5,896,307 -0.04(-0.52%)
Jun 10, 2008 8.559 8.638 8.455 8.608 3,118,919 +0.06(+0.70%)
Jun 09, 2008 8.559 8.625 8.506 8.549 5,266,223 -0.02(-0.25%)
Jun 06, 2008 8.671 8.706 8.521 8.570 9,867,090 -0.09(-1.01%)
Jun 05, 2008 8.672 8.694 8.613 8.657 22,948,520 -0.02(-0.19%)
Jun 04, 2008 8.677 8.769 8.648 8.673 6,088,619 -0.06(-0.67%)
Jun 03, 2008 8.864 8.867 8.683 8.732 11,047,092 -0.09(-1.06%)
Jun 02, 2008 8.859 8.872 8.752 8.825 3,743,277 -0.09(-1.03%)
May 30, 2008 9.130 9.154 8.912 8.917 1,826,585 -0.15(-1.61%)
May 29, 2008 8.973 9.103 8.973 9.063 1,664,118 +0.04(+0.40%)
May 28, 2008 9.067 9.114 8.993 9.027 4,466,912 -0.19(-2.03%)
May 27, 2008 9.306 9.326 9.145 9.214 4,972,676 -0.03(-0.34%)
May 26, 2008 9.540 9.565 9.141 9.245 0 +0.00(+0.00%)
May 23, 2008 9.540 9.565 9.141 9.245 5,963,963 -0.28(-2.97%)
May 22, 2008 9.449 9.593 9.449 9.527 2,766,660 +0.03(+0.28%)
May 21, 2008 9.792 9.808 9.485 9.501 2,418,746 -0.23(-2.37%)
May 20, 2008 9.706 9.840 9.575 9.732 3,033,895 +0.07(+0.71%)
May 19, 2008 9.689 9.768 9.633 9.663 1,464,403 -0.05(-0.50%)
May 16, 2008 9.833 9.970 9.561 9.712 3,740,660 -0.05(-0.47%)
May 15, 2008 9.668 9.821 9.659 9.758 3,767,992 +0.04(+0.46%)
May 14, 2008 9.739 9.835 9.697 9.713 1,384,968 +0.01(+0.13%)
May 13, 2008 9.770 9.770 9.600 9.701 1,556,958 -0.02(-0.22%)
May 12, 2008 9.755 9.798 9.684 9.722 2,618,534 -0.03(-0.34%)
May 09, 2008 9.637 9.777 9.617 9.755 1,237,243 +0.08(+0.88%)
May 08, 2008 9.514 9.686 9.478 9.671 1,748,218 +0.09(+0.95%)
May 07, 2008 9.657 9.777 9.540 9.580 2,248,972 -0.03(-0.30%)
May 06, 2008 9.530 9.703 9.423 9.608 2,681,244 +0.10(+1.10%)
May 05, 2008 9.602 9.730 9.500 9.504 2,874,094 -0.17(-1.80%)
May 02, 2008 9.799 9.865 9.580 9.678 3,460,273 -0.16(-1.66%)
May 01, 2008 9.190 9.978 9.100 9.841 7,877,852 +0.55(+5.88%)
Apr 30, 2008 9.615 9.647 9.271 9.295 3,875,433 -0.25(-2.58%)
Apr 29, 2008 9.443 9.590 9.423 9.541 6,190,633 +0.11(+1.18%)
Apr 28, 2008 9.383 9.515 9.339 9.430 2,834,533 +0.13(+1.39%)
Apr 25, 2008 9.465 9.530 9.209 9.301 2,180,369 -0.11(-1.22%)
Apr 24, 2008 9.180 9.435 9.085 9.415 3,888,505 +0.38(+4.18%)
Apr 23, 2008 8.967 9.107 8.940 9.038 2,709,282 +0.06(+0.69%)
Apr 22, 2008 8.916 9.011 8.851 8.976 3,608,158 -0.00(-0.03%)
Apr 21, 2008 8.911 9.024 8.881 8.978 2,145,184 -0.02(-0.25%)
Apr 18, 2008 8.967 9.019 8.901 9.001 2,210,728 +0.17(+1.92%)
Apr 17, 2008 8.706 8.863 8.676 8.831 2,264,341 +0.06(+0.71%)
Apr 16, 2008 8.764 8.810 8.723 8.769 4,348,518 +0.11(+1.27%)
Apr 15, 2008 8.689 8.704 8.569 8.659 4,135,305 -0.03(-0.32%)
Apr 14, 2008 8.676 8.809 8.674 8.687 3,945,305 +0.02(+0.26%)
Apr 11, 2008 8.734 8.855 8.643 8.664 4,004,265 -0.21(-2.33%)
Apr 10, 2008 8.767 8.886 8.724 8.871 2,339,769 +0.17(+1.93%)
Apr 09, 2008 8.765 8.825 8.618 8.703 2,728,256 -0.13(-1.49%)
Apr 08, 2008 8.833 8.909 8.754 8.835 2,422,472 +0.00(+0.03%)
Apr 07, 2008 8.984 9.087 8.791 8.833 3,491,531 -0.20(-2.19%)
Apr 04, 2008 8.979 9.057 8.881 9.031 3,172,419 +0.00(+0.01%)
Apr 03, 2008 9.016 9.085 8.894 9.029 2,195,400 -0.04(-0.43%)
Apr 02, 2008 9.179 9.224 9.050 9.068 3,904,315 -0.01(-0.12%)
Apr 01, 2008 9.165 9.171 8.972 9.079 3,264,211 +0.09(+1.04%)
Mar 31, 2008 8.905 9.155 8.864 8.986 5,929,717 +0.26(+3.01%)
Mar 28, 2008 8.813 8.936 8.701 8.723 2,106,788 -0.15(-1.66%)
Mar 27, 2008 8.941 8.941 8.780 8.870 8,192,765 +0.05(+0.58%)
Mar 26, 2008 8.872 8.881 8.754 8.819 3,233,442 -0.07(-0.76%)
Mar 25, 2008 8.917 8.955 8.789 8.886 5,604,526 +0.01(+0.14%)
Mar 24, 2008 8.791 8.983 8.519 8.874 5,012,759 +0.01(+0.08%)
Mar 21, 2008 8.763 8.926 8.681 8.866 3,580,577 +0.00(+0.00%)
Mar 20, 2008 8.763 8.926 8.681 8.866 3,580,577 +0.16(+1.85%)
Mar 19, 2008 8.842 8.899 8.706 8.706 4,829,841 -0.14(-1.62%)
Mar 18, 2008 8.892 8.894 8.764 8.849 5,259,422 +0.14(+1.63%)
Mar 17, 2008 8.603 8.811 8.490 8.707 5,019,126 -0.13(-1.44%)
Mar 14, 2008 8.795 8.895 8.602 8.834 7,949,113 -0.00(-0.04%)
Mar 13, 2008 8.775 8.887 8.630 8.838 7,407,931 -0.03(-0.30%)
Mar 12, 2008 9.018 9.109 8.836 8.864 5,530,736 -0.10(-1.15%)
Mar 11, 2008 9.050 9.168 8.816 8.967 6,106,444 +0.00(+0.04%)
Mar 10, 2008 8.976 9.054 8.907 8.963 5,468,155 -0.01(-0.10%)
Mar 07, 2008 8.986 9.104 8.936 8.972 4,936,833 -0.04(-0.46%)
Mar 06, 2008 8.975 9.085 8.951 9.013 4,178,319 +0.05(+0.51%)
Mar 05, 2008 8.875 9.007 8.865 8.967 5,099,476 +0.13(+1.47%)
Mar 04, 2008 9.017 9.070 8.810 8.838 3,573,086 -0.30(-3.32%)
Mar 03, 2008 9.138 9.187 8.968 9.141 3,856,837 +0.02(+0.26%)
Feb 29, 2008 9.557 9.559 9.097 9.118 6,329,582 -0.57(-5.91%)
Feb 28, 2008 9.735 9.999 9.664 9.691 3,295,220 -0.28(-2.81%)
Feb 27, 2008 9.836 10.08 9.693 9.971 4,009,886 -0.14(-1.34%)
Feb 26, 2008 10.05 10.18 9.942 10.11 1,973,226 +0.09(+0.93%)
Feb 25, 2008 9.783 10.02 9.780 10.01 2,328,528 +0.22(+2.29%)
Feb 22, 2008 9.625 9.796 9.545 9.789 1,910,196 +0.20(+2.08%)
Feb 21, 2008 9.816 9.816 9.564 9.590 1,522,375 -0.13(-1.29%)
Feb 20, 2008 9.640 9.775 9.640 9.716 3,495,201 +0.01(+0.13%)
Feb 19, 2008 10.11 10.11 9.671 9.703 3,069,642 -0.30(-2.95%)
Feb 18, 2008 9.850 10.00 9.811 9.998 0 +0.00(+0.00%)
Feb 15, 2008 9.850 10.00 9.811 9.998 1,379,452 +0.15(+1.56%)
Feb 14, 2008 10.07 10.17 9.764 9.845 2,577,287 -0.26(-2.53%)
Feb 13, 2008 9.851 10.12 9.828 10.10 2,879,345 +0.29(+2.92%)
Feb 12, 2008 9.958 9.972 9.763 9.814 2,670,870 +0.01(+0.09%)
Feb 11, 2008 9.468 9.814 9.410 9.805 2,054,805 +0.28(+2.90%)
Feb 08, 2008 9.478 9.729 9.459 9.529 2,542,447 -0.04(-0.39%)
Feb 07, 2008 9.585 9.662 9.372 9.566 2,758,904 -0.03(-0.31%)
Feb 06, 2008 9.755 9.755 9.478 9.596 2,281,154 -0.01(-0.13%)
Feb 05, 2008 10.08 10.08 9.586 9.608 2,447,395 -0.27(-2.71%)
Feb 04, 2008 10.16 10.18 9.875 9.876 2,644,886 -0.27(-2.65%)
Feb 01, 2008 9.835 10.21 9.809 10.15 2,832,582 +0.33(+3.38%)
Jan 31, 2008 9.439 9.911 9.356 9.814 3,676,649 +0.28(+2.94%)
Jan 30, 2008 9.513 9.739 9.456 9.534 2,824,745 +0.07(+0.74%)
Jan 29, 2008 9.511 9.527 9.362 9.464 2,231,372 +0.04(+0.46%)
Jan 28, 2008 9.377 9.478 9.265 9.420 3,193,295 +0.00(+0.05%)
Jan 25, 2008 9.479 9.525 9.356 9.415 2,547,843 -0.04(-0.42%)
Jan 24, 2008 9.566 9.567 9.382 9.455 5,287,389 -0.07(-0.76%)
Jan 23, 2008 9.261 9.576 8.989 9.527 4,245,950 +0.23(+2.42%)
Jan 22, 2008 8.920 9.402 8.867 9.302 3,861,615 +0.25(+2.75%)
Jan 21, 2008 9.104 9.225 8.983 9.053 0 +0.00(+0.00%)
Jan 18, 2008 9.104 9.225 8.983 9.053 5,012,759 -0.04(-0.45%)
Jan 17, 2008 9.418 9.704 8.984 9.094 5,689,614 -0.21(-2.21%)
Jan 16, 2008 8.738 9.388 8.659 9.300 7,753,999 +0.40(+4.45%)
Jan 15, 2008 8.911 8.992 8.805 8.904 5,404,594 -0.08(-0.94%)
Jan 14, 2008 8.913 9.007 8.872 8.988 3,221,840 +0.13(+1.52%)
Jan 11, 2008 8.865 8.912 8.826 8.854 2,456,195 -0.16(-1.74%)
Jan 10, 2008 9.037 9.094 8.852 9.011 3,829,168 -0.04(-0.45%)
Jan 09, 2008 8.899 9.073 8.804 9.052 4,274,053 +0.11(+1.20%)
Jan 08, 2008 9.322 9.349 8.916 8.945 7,043,051 -0.32(-3.40%)
Jan 07, 2008 9.265 9.337 9.216 9.260 5,798,541 -0.00(-0.04%)
Jan 04, 2008 9.378 9.403 9.239 9.263 4,592,821 -0.22(-2.34%)
Jan 03, 2008 9.681 9.723 9.319 9.485 6,740,848 -0.24(-2.45%)
Jan 02, 2008 10.07 10.12 9.691 9.723 2,514,810 -0.29(-2.93%)
Jan 01, 2008 10.05 10.10 10.01 10.02 0 +0.00(+0.00%)
Dec 31, 2007 10.05 10.10 10.01 10.02 1,480,622 -0.05(-0.49%)
Dec 28, 2007 10.06 10.16 9.996 10.07 1,707,855 +0.08(+0.79%)
Dec 27, 2007 10.09 10.09 9.938 9.988 1,812,237 -0.13(-1.27%)
Dec 26, 2007 9.995 10.13 9.912 10.12 1,711,869 +0.10(+1.01%)
Dec 24, 2007 9.896 10.03 9.896 10.02 1,715,081 +0.08(+0.82%)
Dec 21, 2007 9.980 10.01 9.881 9.935 5,965,047 -0.02(-0.20%)
Dec 20, 2007 9.826 9.973 9.826 9.955 2,832,775 +0.10(+1.05%)
Dec 19, 2007 9.865 9.895 9.723 9.851 2,765,336 +0.07(+0.69%)
Dec 18, 2007 9.729 9.823 9.662 9.784 3,843,685 +0.04(+0.40%)
Dec 17, 2007 9.722 9.849 9.722 9.745 3,313,929 -0.04(-0.41%)
Dec 14, 2007 9.911 9.911 9.728 9.785 2,769,342 -0.09(-0.96%)
Dec 13, 2007 9.919 9.963 9.844 9.880 2,664,157 -0.08(-0.80%)
Dec 12, 2007 10.12 10.17 9.911 9.960 3,942,439 +0.04(+0.44%)
Dec 11, 2007 10.06 10.20 9.916 9.916 5,022,394 -0.14(-1.35%)
Dec 10, 2007 10.24 10.24 9.948 10.05 5,293,788 -0.09(-0.85%)
Dec 07, 2007 10.38 10.39 10.00 10.14 7,501,875 -0.10(-0.97%)
Dec 06, 2007 10.33 10.42 10.15 10.24 4,068,500 -0.06(-0.57%)
Dec 05, 2007 10.19 10.40 10.14 10.30 3,078,474 +0.25(+2.47%)
Dec 04, 2007 10.19 10.24 9.982 10.05 5,753,070 -0.27(-2.65%)
Dec 03, 2007 10.42 10.49 10.23 10.32 3,565,057 -0.17(-1.65%)
Nov 30, 2007 10.43 10.66 10.41 10.50 3,750,335 +0.16(+1.53%)
Nov 29, 2007 10.44 10.46 10.30 10.34 4,185,730 -0.22(-2.09%)
Nov 28, 2007 10.29 10.64 10.26 10.56 5,178,968 +0.26(+2.55%)
Nov 27, 2007 10.41 10.41 10.20 10.29 9,554,353 -0.29(-2.72%)
Nov 26, 2007 10.74 10.98 10.55 10.58 2,709,925 -0.28(-2.58%)
Nov 23, 2007 10.64 10.88 10.55 10.86 2,408,822 +0.21(+1.96%)
Nov 21, 2007 10.50 10.75 10.40 10.65 4,063,683 -0.07(-0.63%)
Nov 20, 2007 10.82 10.88 10.55 10.72 3,275,998 -0.10(-0.90%)
Nov 19, 2007 10.96 10.99 10.76 10.82 5,040,059 -0.32(-2.86%)
Nov 16, 2007 11.11 11.24 11.00 11.14 5,005,532 +0.07(+0.68%)
Nov 15, 2007 11.03 11.14 10.82 11.06 2,825,548 -0.03(-0.25%)
Nov 14, 2007 11.46 11.46 11.06 11.09 5,095,462 -0.19(-1.71%)
Nov 13, 2007 11.32 11.35 11.17 11.28 1,976,840 +0.06(+0.58%)
Nov 12, 2007 11.19 11.34 11.10 11.22 4,188,139 -0.06(-0.50%)
Nov 09, 2007 11.28 11.41 11.12 11.27 3,029,495 -0.25(-2.15%)
Nov 08, 2007 11.67 11.79 11.23 11.52 4,433,036 +0.01(+0.08%)
Nov 07, 2007 11.91 12.31 11.46 11.51 5,292,182 -0.85(-6.87%)
Nov 06, 2007 12.08 12.38 12.05 12.36 7,972,398 +0.75(+6.43%)
Nov 05, 2007 11.51 11.65 11.49 11.61 3,797,909 +0.02(+0.14%)
Nov 02, 2007 11.90 11.90 11.51 11.60 3,494,398 -0.13(-1.12%)
Nov 01, 2007 11.62 11.84 11.56 11.73 4,042,003 -0.07(-0.61%)
Oct 31, 2007 12.49 12.49 11.75 11.80 3,161,980 +0.10(+0.82%)
Oct 30, 2007 11.68 11.83 11.53 11.71 2,419,260 +0.02(+0.15%)
Oct 29, 2007 11.41 11.74 11.41 11.69 3,126,651 +0.24(+2.12%)
Oct 26, 2007 11.31 11.53 11.31 11.45 2,097,281 +0.20(+1.82%)
Oct 25, 2007 11.25 11.40 11.19 11.24 2,747,663 +0.07(+0.66%)
Oct 24, 2007 11.21 11.27 10.97 11.17 2,656,128 -0.06(-0.57%)
Oct 23, 2007 11.08 11.27 11.08 11.23 2,550,139 +0.18(+1.59%)
Oct 22, 2007 11.13 11.20 10.94 11.06 4,071,712 -0.16(-1.47%)
Oct 19, 2007 11.51 11.51 11.12 11.22 6,773,608 -0.25(-2.17%)
Oct 18, 2007 11.49 11.56 11.43 11.47 3,717,615 -0.08(-0.66%)
Oct 17, 2007 11.68 11.69 11.43 11.55 2,107,719 -0.01(-0.12%)
Oct 16, 2007 11.71 11.74 11.37 11.56 4,681,144 -0.16(-1.34%)
Oct 15, 2007 11.77 11.78 11.66 11.72 4,870,638 -0.18(-1.49%)
Oct 12, 2007 11.89 11.92 11.79 11.89 4,839,163 +0.05(+0.46%)
Oct 11, 2007 11.97 12.05 11.82 11.84 12,309,082 -0.01(-0.04%)
Oct 10, 2007 11.96 12.01 11.82 11.84 5,560,364 -0.10(-0.84%)
Oct 09, 2007 11.88 12.02 11.83 11.94 2,907,448 -0.04(-0.31%)
Oct 08, 2007 11.97 12.04 11.92 11.98 876,811 +0.05(+0.39%)
Oct 05, 2007 12.10 12.10 11.91 11.93 4,265,221 +0.01(+0.07%)
Oct 04, 2007 11.92 11.96 11.89 11.93 4,017,112 +0.00(+0.03%)
Oct 03, 2007 11.94 12.04 11.89 11.92 3,052,780 -0.07(-0.62%)
Oct 02, 2007 11.88 12.14 11.88 12.00 4,226,680 -0.02(-0.12%)
Oct 01, 2007 11.98 12.01 11.90 12.01 5,682,411 +0.02(+0.15%)
Sep 28, 2007 12.10 12.10 11.98 11.99 6,238,046 -0.05(-0.42%)
Sep 27, 2007 12.16 12.16 11.92 12.05 7,782,101 +0.12(+1.01%)
Sep 26, 2007 11.96 12.06 11.85 11.92 4,592,018 +0.08(+0.72%)
Sep 25, 2007 11.96 11.98 11.82 11.84 5,949,791 -0.17(-1.44%)
Sep 24, 2007 11.90 12.25 11.87 12.01 5,301,817 +0.07(+0.57%)
Sep 21, 2007 11.58 12.05 11.56 11.94 7,102,814 +0.45(+3.91%)
Sep 20, 2007 11.58 11.63 11.42 11.50 3,331,401 -0.04(-0.31%)
Sep 19, 2007 11.44 11.58 11.38 11.53 3,217,383 +0.01(+0.11%)
Sep 18, 2007 11.35 11.55 11.29 11.52 5,469,632 +0.25(+2.26%)
Sep 17, 2007 11.23 11.31 11.18 11.26 3,223,807 +0.03(+0.28%)
Sep 14, 2007 11.11 11.32 11.11 11.23 3,325,780 +0.15(+1.35%)
Sep 13, 2007 10.97 11.18 10.87 11.08 6,080,670 +0.30(+2.74%)
Sep 12, 2007 10.92 11.07 10.77 10.79 5,262,473 -0.17(-1.57%)
Sep 11, 2007 10.81 10.96 10.74 10.96 4,355,150 +0.25(+2.34%)
Sep 10, 2007 10.84 10.92 10.63 10.71 3,683,892 -0.18(-1.61%)
Sep 07, 2007 10.90 11.07 10.87 10.89 2,881,754 -0.22(-2.01%)
Sep 06, 2007 11.06 11.20 11.00 11.11 2,828,760 +0.01(+0.09%)
Sep 05, 2007 11.10 11.23 11.01 11.10 1,702,234 -0.10(-0.89%)
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.