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 (%)
Jul 31, 2009 18.74 18.74 17.98 18.10 2,876,660 -0.64(-3.42%)
Jul 30, 2009 17.97 19.07 17.75 18.74 3,285,422 +1.22(+6.97%)
Jul 29, 2009 17.71 17.75 17.02 17.52 2,010,511 -0.29(-1.65%)
Jul 28, 2009 18.44 18.77 17.58 17.82 1,771,805 -0.72(-3.89%)
Jul 27, 2009 18.41 18.65 18.08 18.54 1,306,213 +0.40(+2.21%)
Jul 24, 2009 17.78 18.34 17.59 18.14 234 +0.14(+0.79%)
Jul 23, 2009 17.10 18.04 17.02 18.00 2,598,035 +1.07(+6.32%)
Jul 22, 2009 16.16 17.07 16.04 16.93 1,994,076 +0.63(+3.88%)
Jul 21, 2009 17.03 17.22 15.95 16.29 2,296,514 -0.40(-2.40%)
Jul 20, 2009 16.62 17.07 16.43 16.69 1,900,053 +0.33(+2.02%)
Jul 17, 2009 15.61 16.42 15.61 16.36 2,265,356 +0.73(+4.68%)
Jul 16, 2009 15.01 15.77 14.87 15.63 1,544,756 +0.49(+3.24%)
Jul 15, 2009 14.64 15.26 14.64 15.14 1,777,622 +0.71(+4.94%)
Jul 14, 2009 13.97 14.47 13.93 14.43 1,444,164 +0.50(+3.58%)
Jul 13, 2009 13.49 13.94 13.47 13.93 1,230,572 +0.15(+1.10%)
Jul 10, 2009 13.33 13.89 13.18 13.78 1,304,376 +0.28(+2.05%)
Jul 09, 2009 13.58 13.99 13.44 13.50 1,836,993 +0.01(+0.07%)
Jul 08, 2009 13.37 13.74 13.15 13.49 2,375,837 +0.21(+1.61%)
Jul 07, 2009 13.98 14.02 13.20 13.28 1,708,331 -0.70(-4.97%)
Jul 06, 2009 14.08 14.23 13.55 13.98 1,430,667 -0.26(-1.82%)
Jul 02, 2009 14.61 14.61 14.11 14.23 930,121 -0.59(-3.97%)
Jul 01, 2009 14.43 15.04 14.43 14.82 2,386,384 +0.46(+3.23%)
Jun 30, 2009 14.24 14.60 14.06 14.36 1,428,613 +0.05(+0.37%)
Jun 29, 2009 14.54 14.66 14.21 14.31 1,776,302 -0.24(-1.65%)
Jun 26, 2009 14.55 14.72 14.39 14.55 2,641,602 -0.21(-1.45%)
Jun 25, 2009 14.47 14.86 14.39 14.76 1,942,897 +0.70(+5.01%)
Jun 24, 2009 13.72 14.53 13.61 14.06 2,270,423 +0.47(+3.48%)
Jun 23, 2009 13.89 14.07 13.23 13.58 2,291,852 -0.18(-1.30%)
Jun 22, 2009 14.61 14.66 13.74 13.76 2,535,600 -1.03(-6.99%)
Jun 19, 2009 14.93 15.12 14.64 14.80 1,728,037 +0.03(+0.18%)
Jun 18, 2009 14.97 15.19 14.53 14.77 1,883,736 -0.33(-2.18%)
Jun 17, 2009 15.62 15.62 14.73 15.10 2,706,723 -0.50(-3.20%)
Jun 16, 2009 15.29 16.03 15.21 15.60 3,692,977 +0.48(+3.18%)
Jun 15, 2009 15.80 15.80 14.93 15.12 2,815,083 -0.87(-5.46%)
Jun 12, 2009 14.71 16.00 14.71 15.99 4,991,810 +1.19(+8.07%)
Jun 11, 2009 14.39 14.84 14.34 14.80 3,222,329 +0.45(+3.17%)
Jun 10, 2009 14.48 14.64 14.10 14.34 1,857,099 -0.05(-0.37%)
Jun 09, 2009 14.36 14.62 14.26 14.39 2,298,791 +0.17(+1.19%)
Jun 08, 2009 14.26 14.45 14.16 14.23 1,996,430 -0.01(-0.06%)
Jun 05, 2009 14.58 14.66 14.09 14.23 1,968,115 -0.12(-0.87%)
Jun 04, 2009 14.21 14.49 13.96 14.36 2,937,008 +0.21(+1.45%)
Jun 03, 2009 14.56 14.56 13.92 14.15 1,734,972 -0.61(-4.11%)
Jun 02, 2009 14.93 15.22 14.59 14.76 3,657,996 -0.22(-1.49%)
Jun 01, 2009 15.06 15.31 14.86 14.98 2,389,898 +0.29(+1.94%)
May 29, 2009 14.04 14.70 13.97 14.70 2,210,362 +0.75(+5.37%)
May 28, 2009 14.01 14.09 13.41 13.95 2,106,388 +0.14(+1.03%)
May 27, 2009 14.52 14.71 13.76 13.81 2,068,216 -0.75(-5.14%)
May 26, 2009 13.87 14.74 13.84 14.56 1,894,521 +0.50(+3.55%)
May 22, 2009 14.08 14.33 13.82 14.06 1,172,148 +0.10(+0.70%)
May 21, 2009 14.19 14.20 13.73 13.96 2,550,726 -0.40(-2.79%)
May 20, 2009 14.61 15.14 14.33 14.36 2,318,324 -0.07(-0.49%)
May 19, 2009 14.01 15.02 14.00 14.43 4,488,414 +0.92(+6.79%)
May 18, 2009 13.34 13.65 12.99 13.51 1,398,559 +0.33(+2.50%)
May 15, 2009 12.87 13.50 12.87 13.18 1,684,151 +0.21(+1.65%)
May 14, 2009 12.65 13.26 12.65 12.97 2,059,556 +0.17(+1.32%)
May 13, 2009 13.65 13.65 12.75 12.80 2,116,855 -1.08(-7.77%)
May 12, 2009 14.08 14.36 13.51 13.88 1,446,311 -0.15(-1.08%)
May 11, 2009 14.79 14.83 13.96 14.03 1,764,143 -1.13(-7.47%)
May 08, 2009 14.61 15.27 14.35 15.16 2,616,148 +0.81(+5.65%)
May 07, 2009 14.72 15.06 14.21 14.35 2,135,277 -0.16(-1.11%)
May 06, 2009 14.63 14.81 14.10 14.51 1,975,485 +0.02(+0.12%)
May 05, 2009 14.84 15.01 14.16 14.49 2,195,885 -0.30(-2.05%)
May 04, 2009 13.94 15.02 13.90 14.80 2,620,202 +1.08(+7.86%)
May 01, 2009 13.58 14.10 13.11 13.72 1,746,954 +0.12(+0.92%)
Apr 30, 2009 13.35 13.62 13.01 13.59 4,003,881 +0.45(+3.39%)
Apr 29, 2009 13.59 13.77 13.00 13.15 5,159,771 -0.14(-1.07%)
Apr 28, 2009 13.47 13.74 13.17 13.29 1,893,756 -0.36(-2.61%)
Apr 27, 2009 14.50 14.50 13.42 13.65 3,048,137 -1.24(-8.32%)
Apr 24, 2009 14.72 15.05 14.54 14.88 1,700,445 +0.40(+2.77%)
Apr 23, 2009 14.18 14.72 13.95 14.48 1,702,328 +0.31(+2.20%)
Apr 22, 2009 14.22 14.72 13.91 14.17 2,068,201 -0.14(-1.00%)
Apr 21, 2009 13.72 14.49 13.65 14.31 1,729,178 +0.51(+3.68%)
Apr 20, 2009 14.88 14.88 13.79 13.81 1,643,591 -1.21(-8.07%)
Apr 17, 2009 14.82 15.58 14.63 15.02 1,679,647 +0.27(+1.81%)
Apr 16, 2009 14.64 14.91 14.32 14.75 1,513,884 +0.29(+2.03%)
Apr 15, 2009 13.41 14.88 13.41 14.46 3,403,546 +0.97(+7.20%)
Apr 14, 2009 13.62 13.91 13.28 13.49 1,030,295 -0.31(-2.26%)
Apr 13, 2009 13.44 14.05 13.01 13.80 1,643,937 +0.16(+1.18%)
Apr 09, 2009 12.82 13.80 12.80 13.64 2,372,000 +1.14(+9.13%)
Apr 08, 2009 12.24 12.52 11.97 12.50 1,582,349 +0.45(+3.70%)
Apr 07, 2009 12.26 12.42 11.98 12.05 1,828,131 -0.46(-3.70%)
Apr 06, 2009 12.55 12.56 12.18 12.51 1,585,702 -0.14(-1.13%)
Apr 03, 2009 12.34 12.70 12.34 12.66 1,763,849 +0.36(+2.90%)
Apr 02, 2009 11.60 12.74 11.53 12.30 2,978,977 +1.05(+9.35%)
Apr 01, 2009 11.19 11.33 10.92 11.25 1,952,713 -0.08(-0.71%)
Mar 31, 2009 11.34 11.65 11.14 11.33 1,463,262 -0.04(-0.39%)
Mar 30, 2009 12.03 12.05 11.27 11.37 1,444,372 -1.52(-11.76%)
Mar 26, 2009 12.28 12.90 12.04 12.89 3,414,326 +1.25(+10.72%)
Mar 25, 2009 12.27 12.48 11.11 11.64 2,471,506 -0.47(-3.90%)
Mar 24, 2009 13.05 13.05 11.85 12.11 3,460,081 -1.14(-8.61%)
Mar 23, 2009 12.84 13.25 12.79 13.25 2,457,316 +1.20(+9.98%)
Mar 20, 2009 13.16 13.16 12.01 12.05 2,245,031 -1.06(-8.09%)
Mar 19, 2009 13.52 13.56 13.04 13.11 2,182,677 -0.29(-2.13%)
Mar 18, 2009 13.28 13.57 12.85 13.40 3,570,134 +0.10(+0.74%)
Mar 17, 2009 13.05 13.42 12.70 13.30 2,381,115 +0.20(+1.50%)
Mar 16, 2009 13.20 13.90 12.92 13.10 3,296,769 +0.29(+2.23%)
Mar 13, 2009 13.05 13.20 12.67 12.82 0 -0.06(-0.48%)
Mar 12, 2009 12.49 12.97 12.02 12.88 2,831,352 +0.41(+3.29%)
Mar 11, 2009 12.67 12.72 12.20 12.47 2,781,866 -0.16(-1.27%)
Mar 10, 2009 12.26 12.63 12.10 12.63 2,608,272 +0.68(+5.67%)
Mar 09, 2009 11.85 12.46 11.71 11.95 2,080,994 -0.11(-0.89%)
Mar 06, 2009 12.10 12.47 11.70 12.06 0 +0.05(+0.45%)
Mar 05, 2009 12.91 13.13 11.72 12.01 3,505,176 -1.28(-9.66%)
Mar 04, 2009 13.41 13.64 13.06 13.29 3,781,742 -0.90(-6.34%)
Mar 02, 2009 15.21 15.30 13.96 14.19 3,851,283 -1.58(-10.01%)
Feb 27, 2009 15.96 16.35 15.24 15.77 0 -0.52(-3.17%)
Feb 26, 2009 16.29 16.60 15.92 16.28 2,344,935 +0.04(+0.22%)
Feb 25, 2009 16.66 16.71 15.68 16.25 2,983,174 -0.48(-2.88%)
Feb 24, 2009 15.80 16.98 15.60 16.73 2,614,380 +1.15(+7.38%)
Feb 23, 2009 16.69 17.11 15.48 15.58 2,830,926 -1.18(-7.02%)
Feb 20, 2009 16.53 17.11 15.87 16.76 2,860,122 +0.09(+0.53%)
Feb 19, 2009 17.32 17.55 16.49 16.67 2,284,943 -0.39(-2.30%)
Feb 18, 2009 16.79 17.14 16.38 17.06 2,231,943 +0.33(+1.97%)
Feb 17, 2009 16.80 17.13 16.34 16.73 1,969,503 -0.86(-4.87%)
Feb 13, 2009 17.46 18.09 17.38 17.59 1,294,258 +0.10(+0.56%)
Feb 12, 2009 17.13 17.54 16.66 17.49 1,989,386 +0.13(+0.77%)
Feb 11, 2009 17.37 17.85 16.95 17.35 1,112,774 -0.15(-0.87%)
Feb 10, 2009 18.60 18.97 17.28 17.51 1,440,329 -1.24(-6.61%)
Feb 09, 2009 19.07 19.16 18.41 18.74 1,243,377 -0.38(-2.00%)
Feb 06, 2009 17.90 19.31 17.64 19.13 1,808,831 +1.52(+8.66%)
Feb 05, 2009 17.26 17.79 17.00 17.60 2,525,949 +0.12(+0.71%)
Feb 04, 2009 17.87 18.66 17.33 17.48 2,094,568 -0.43(-2.39%)
Feb 03, 2009 16.65 18.07 16.56 17.91 2,460,626 +1.41(+8.54%)
Feb 02, 2009 15.93 16.61 15.47 16.50 2,057,073 +0.31(+1.93%)
Jan 30, 2009 16.53 16.79 15.97 16.19 0 -0.27(-1.63%)
Jan 29, 2009 16.85 16.85 16.11 16.45 1,865,610 -0.45(-2.64%)
Jan 28, 2009 16.10 16.92 15.95 16.90 2,123,380 +1.14(+7.24%)
Jan 27, 2009 14.78 15.86 14.71 15.76 1,727,169 +0.80(+5.36%)
Jan 26, 2009 15.00 15.60 14.26 14.96 1,926,989 -0.11(-0.71%)
Jan 23, 2009 14.63 15.49 14.15 15.06 1,654,414 +0.30(+2.05%)
Jan 22, 2009 14.47 15.21 14.13 14.76 2,332,964 +0.07(+0.49%)
Jan 21, 2009 14.26 14.98 13.89 14.69 2,487,691 +0.45(+3.13%)
Jan 20, 2009 15.33 15.33 13.87 14.24 3,865,720 -1.61(-10.17%)
Jan 16, 2009 16.35 16.65 15.46 15.86 1,686,087 -0.12(-0.78%)
Jan 15, 2009 15.99 16.41 15.02 15.98 1,868,911 -0.18(-1.10%)
Jan 14, 2009 16.66 16.86 15.72 16.16 1,763,362 -1.01(-5.87%)
Jan 13, 2009 17.69 18.33 16.90 17.17 1,718,985 -0.80(-4.46%)
Jan 12, 2009 19.07 19.07 17.48 17.97 1,952,184 -1.09(-5.71%)
Jan 09, 2009 19.20 19.46 18.19 19.06 1,780,897 -0.12(-0.65%)
Jan 08, 2009 18.94 19.50 18.57 19.18 1,797,786 +0.11(+0.56%)
Jan 07, 2009 20.16 20.20 18.84 19.07 1,421,935 -1.43(-7.00%)
Jan 06, 2009 19.34 20.98 19.34 20.51 2,770,232 +1.35(+7.07%)
Jan 05, 2009 18.09 19.67 17.83 19.15 2,193,654 +0.98(+5.39%)
Jan 02, 2009 16.95 18.50 16.93 18.17 0 +1.19(+7.03%)
Jan 01, 2009 16.22 17.22 16.04 16.98 0 +0.00(+0.00%)
Dec 31, 2008 16.22 17.22 16.04 16.98 1,891,141 +0.78(+4.84%)
Dec 30, 2008 16.14 16.33 15.95 16.20 1,335,806 +0.23(+1.45%)
Dec 29, 2008 16.35 16.46 15.63 15.96 927,486 -0.50(-3.03%)
Dec 26, 2008 16.20 16.53 16.03 16.46 532,160 +0.29(+1.76%)
Dec 24, 2008 15.89 16.35 15.66 16.18 448,382 +0.25(+1.57%)
Dec 23, 2008 16.60 17.02 15.79 15.93 874,717 -0.60(-3.61%)
Dec 22, 2008 16.92 17.10 15.95 16.52 1,574,741 -0.43(-2.52%)
Dec 19, 2008 17.25 17.67 16.74 16.95 1,724,431 -0.32(-1.86%)
Dec 18, 2008 18.12 18.16 16.79 17.27 2,595,636 -0.73(-4.06%)
Dec 17, 2008 15.39 18.24 15.24 18.00 4,849,550 +2.99(+19.95%)
Dec 16, 2008 14.91 15.13 14.00 15.01 3,849,117 +0.22(+1.51%)
Dec 15, 2008 15.40 15.75 14.11 14.79 3,876,968 -0.88(-5.63%)
Dec 12, 2008 16.26 16.57 14.96 15.67 3,499,561 -1.20(-7.13%)
Dec 11, 2008 18.03 18.19 16.45 16.87 1,086,429 -1.27(-7.02%)
Dec 10, 2008 17.54 18.34 17.42 18.15 1,060,459 +0.78(+4.46%)
Dec 09, 2008 18.25 18.31 16.86 17.37 1,341,317 -1.00(-5.43%)
Dec 08, 2008 17.30 18.57 17.30 18.37 2,162,913 +1.60(+9.57%)
Dec 05, 2008 16.35 16.90 15.46 16.77 1,263,136 +0.26(+1.57%)
Dec 04, 2008 17.02 17.63 15.97 16.51 1,468,167 -0.79(-4.59%)
Dec 03, 2008 16.79 17.60 16.14 17.30 1,663,324 +0.36(+2.10%)
Dec 02, 2008 17.67 17.67 16.22 16.94 2,032,883 -0.39(-2.26%)
Dec 01, 2008 18.82 18.95 17.31 17.34 1,530,790 -2.20(-11.27%)
Nov 28, 2008 19.49 19.64 18.62 19.54 817,533 +0.04(+0.18%)
Nov 26, 2008 17.46 19.70 17.22 19.50 2,511,106 +1.61(+9.02%)
Nov 25, 2008 17.84 18.18 17.35 17.89 2,874,270 +0.32(+1.83%)
Nov 24, 2008 17.11 17.93 16.45 17.57 2,380,317 +1.25(+7.65%)
Nov 21, 2008 16.01 16.41 14.93 16.32 2,876,406 +0.72(+4.63%)
Nov 20, 2008 17.07 17.26 15.41 15.60 2,035,426 -1.51(-8.81%)
Nov 19, 2008 18.55 18.74 16.98 17.10 2,140,214 -1.54(-8.27%)
Nov 18, 2008 20.04 20.31 18.32 18.65 1,980,908 -1.33(-6.65%)
Nov 17, 2008 19.53 20.84 18.25 19.97 2,321,093 -0.29(-1.45%)
Nov 14, 2008 22.67 22.67 20.19 20.27 2,344,214 -2.85(-12.34%)
Nov 13, 2008 21.70 23.17 19.47 23.12 2,003,380 +1.63(+7.59%)
Nov 12, 2008 23.40 23.48 21.33 21.49 1,931,164 -2.50(-10.44%)
Nov 11, 2008 24.15 24.92 23.08 23.99 1,334,229 -0.37(-1.50%)
Nov 10, 2008 25.84 26.52 24.07 24.36 1,173,511 -0.73(-2.91%)
Nov 07, 2008 24.65 25.32 24.11 25.09 1,033,863 +0.53(+2.14%)
Nov 06, 2008 25.02 25.47 24.24 24.56 1,322,631 -0.70(-2.79%)
Nov 05, 2008 27.34 27.82 24.97 25.27 1,531,187 -2.54(-9.13%)
Nov 04, 2008 27.91 28.37 27.20 27.81 1,159,355 +0.55(+2.03%)
Nov 03, 2008 27.49 28.06 26.91 27.26 1,372,543 -0.26(-0.94%)
Oct 31, 2008 25.68 28.04 25.01 27.51 1,812,000 +1.92(+7.49%)
Oct 30, 2008 26.94 27.57 24.93 25.60 1,593,012 -0.53(-2.01%)
Oct 29, 2008 23.20 27.80 23.18 26.12 3,505,723 +2.86(+12.30%)
Oct 28, 2008 23.48 23.75 20.14 23.26 5,638,739 +0.41(+1.79%)
Oct 27, 2008 23.75 24.34 22.85 22.85 1,584,837 -1.22(-5.07%)
Oct 24, 2008 21.79 25.06 21.79 24.07 2,405,477 -0.03(-0.11%)
Oct 23, 2008 25.21 25.58 22.35 24.10 2,509,529 -0.92(-3.67%)
Oct 22, 2008 26.56 26.60 24.24 25.02 1,341,016 -1.73(-6.46%)
Oct 21, 2008 27.10 28.17 26.57 26.75 1,224,893 -0.82(-2.97%)
Oct 20, 2008 27.42 28.54 26.84 27.57 1,605,390 +0.57(+2.11%)
Oct 17, 2008 26.16 29.07 25.64 27.00 1,462,353 +0.24(+0.90%)
Oct 16, 2008 26.12 27.11 24.31 26.76 1,528,320 +0.71(+2.74%)
Oct 15, 2008 28.75 29.24 25.95 26.04 1,685,317 -3.75(-12.59%)
Oct 14, 2008 30.64 31.83 28.42 29.80 3,050,320 +0.63(+2.17%)
Oct 13, 2008 26.84 29.16 26.43 29.16 1,491,343 +3.61(+14.13%)
Oct 10, 2008 25.85 27.35 22.81 25.55 4,688,729 -1.80(-6.58%)
Oct 09, 2008 29.99 31.46 26.40 27.35 1,983,296 -2.12(-7.20%)
Oct 08, 2008 28.50 30.71 26.94 29.48 2,460,667 -0.18(-0.60%)
Oct 07, 2008 31.49 31.61 29.56 29.65 1,994,619 -1.16(-3.76%)
Oct 06, 2008 31.26 31.26 28.04 30.81 2,419,521 -1.43(-4.42%)
Oct 03, 2008 32.49 35.08 31.79 32.24 2,275,475 +0.29(+0.89%)
Oct 02, 2008 38.27 38.33 31.50 31.95 3,477,714 -6.92(-17.79%)
Oct 01, 2008 39.32 39.56 38.12 38.87 1,164,940 -0.67(-1.69%)
Sep 30, 2008 39.21 39.83 38.05 39.54 2,606,071 +1.40(+3.67%)
Sep 29, 2008 41.67 41.67 37.10 38.14 1,627,553 -4.26(-10.05%)
Sep 26, 2008 41.45 42.56 40.82 42.40 0 +0.20(+0.46%)
Sep 25, 2008 42.39 42.87 41.82 42.20 1,016,352 +0.04(+0.11%)
Sep 24, 2008 44.18 44.31 41.47 42.16 1,218,890 -2.01(-4.56%)
Sep 23, 2008 44.24 45.43 43.32 44.17 1,522,377 -0.07(-0.16%)
Sep 22, 2008 45.30 45.86 44.04 44.24 1,267,600 -1.36(-2.99%)
Sep 19, 2008 44.46 48.58 44.46 45.61 0 +2.72(+6.34%)
Sep 18, 2008 40.79 43.20 40.03 42.89 1,768,177 +2.64(+6.55%)
Sep 17, 2008 40.92 41.75 39.46 40.25 1,583,280 -1.31(-3.15%)
Sep 16, 2008 40.38 41.64 39.73 41.56 2,020,255 +0.21(+0.52%)
Sep 15, 2008 40.77 43.20 39.74 41.35 1,596,369 -0.74(-1.76%)
Sep 12, 2008 41.22 42.15 40.45 42.09 978,764 +0.62(+1.50%)
Sep 11, 2008 40.61 41.58 40.17 41.46 1,503,216 +0.43(+1.04%)
Sep 10, 2008 40.36 41.62 39.82 41.04 1,122,432 +0.95(+2.38%)
Sep 09, 2008 41.85 42.04 39.66 40.08 1,456,274 -1.66(-3.97%)
Sep 08, 2008 43.05 43.71 41.12 41.74 1,166,068 -0.12(-0.28%)
Sep 05, 2008 41.22 42.01 39.68 41.86 0 +0.32(+0.77%)
Sep 04, 2008 43.25 43.25 40.86 41.54 1,834,400 -2.09(-4.78%)
Sep 03, 2008 45.49 45.49 43.29 43.62 1,118,355 -1.85(-4.08%)
Sep 02, 2008 46.83 48.10 45.06 45.47 1,400,622 -0.37(-0.80%)
Aug 29, 2008 45.77 46.63 45.50 45.84 1,486,641 +0.02(+0.04%)
Aug 28, 2008 45.01 45.92 44.57 45.82 980,963 +1.02(+2.27%)
Aug 27, 2008 44.15 44.82 43.67 44.81 755,798 +0.70(+1.58%)
Aug 26, 2008 44.09 44.45 43.32 44.11 884,830 +0.00(+0.00%)
Aug 25, 2008 44.75 44.83 43.00 44.11 1,187,707 -0.93(-2.06%)
Aug 22, 2008 44.91 45.28 44.45 45.04 683,001 +0.49(+1.10%)
Aug 21, 2008 43.59 44.82 43.48 44.55 1,009,367 +0.58(+1.32%)
Aug 20, 2008 44.26 44.49 43.41 43.97 1,165,737 -0.02(-0.04%)
Aug 19, 2008 44.08 44.49 43.41 43.99 1,056,808 -0.42(-0.94%)
Aug 18, 2008 45.34 45.48 44.07 44.41 1,456,243 -0.59(-1.31%)
Aug 15, 2008 45.37 45.37 44.29 44.99 0 -0.05(-0.12%)
Aug 14, 2008 45.31 46.06 44.62 45.05 1,934,445 -0.46(-1.02%)
Aug 13, 2008 46.21 46.21 43.28 45.51 2,923,867 -0.74(-1.60%)
Aug 12, 2008 47.70 47.78 45.46 46.25 1,643,166 -1.55(-3.24%)
Aug 11, 2008 47.23 48.23 46.60 47.80 2,326,006 +0.74(+1.57%)
Aug 08, 2008 45.46 47.24 45.29 47.06 1,591,504 +1.43(+3.12%)
Aug 07, 2008 45.80 46.42 44.99 45.64 2,342,494 -0.45(-0.97%)
Aug 06, 2008 45.88 46.45 45.47 46.08 4,011,409 +0.18(+0.39%)
Aug 05, 2008 47.45 47.87 44.68 45.90 3,924,594 -1.35(-2.85%)
Aug 04, 2008 47.98 48.25 46.95 47.25 1,835,222 -0.26(-0.54%)
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.