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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 8.735 8.871 8.014 8.083 321,254 -0.67(-7.63%)
Apr 29, 2010 8.257 8.773 8.128 8.750 193,500 +0.59(+7.25%)
Apr 28, 2010 8.030 8.250 7.923 8.159 139,342 +0.17(+2.09%)
Apr 27, 2010 8.310 8.431 7.946 7.992 169,174 -0.35(-4.18%)
Apr 26, 2010 8.469 8.522 8.303 8.341 86,919 -0.10(-1.17%)
Apr 23, 2010 8.409 8.439 8.105 8.439 151,416 +0.05(+0.63%)
Apr 22, 2010 8.181 8.394 7.984 8.386 86,725 +0.11(+1.28%)
Apr 21, 2010 8.265 8.341 8.121 8.280 120,802 +0.02(+0.18%)
Apr 20, 2010 8.181 8.303 8.045 8.265 99,067 +0.11(+1.30%)
Apr 19, 2010 8.045 8.196 7.697 8.159 129,169 +0.15(+1.89%)
Apr 16, 2010 8.196 8.341 7.863 8.007 127,637 -0.20(-2.40%)
Apr 15, 2010 8.143 8.227 8.007 8.204 118,494 +0.08(+0.93%)
Apr 14, 2010 8.007 8.166 7.840 8.128 94,521 +0.15(+1.90%)
Apr 13, 2010 7.825 8.030 7.772 7.977 83,347 +0.09(+1.15%)
Apr 12, 2010 7.961 7.984 7.764 7.886 128,866 -0.14(-1.70%)
Apr 09, 2010 8.060 8.136 7.870 8.022 70,114 -0.07(-0.84%)
Apr 08, 2010 7.840 8.105 7.749 8.090 138,631 +0.23(+2.89%)
Apr 07, 2010 7.961 8.113 7.825 7.863 141,311 -0.15(-1.89%)
Apr 06, 2010 8.280 8.363 7.901 8.014 158,372 +0.11(+1.34%)
Apr 05, 2010 7.961 8.371 7.825 7.908 254,575 +0.02(+0.19%)
Apr 01, 2010 7.620 7.893 7.893 7.893 228,031 +0.37(+4.94%)
Mar 31, 2010 7.848 7.870 7.522 7.522 237,121 -0.38(-4.80%)
Mar 30, 2010 8.030 8.143 7.863 7.901 131,336 -0.14(-1.79%)
Mar 29, 2010 8.257 8.394 7.977 8.045 167,174 -0.15(-1.85%)
Mar 26, 2010 8.371 8.538 8.151 8.196 176,944 -0.10(-1.19%)
Mar 25, 2010 8.454 8.485 8.280 8.295 237,373 -0.05(-0.64%)
Mar 24, 2010 8.136 8.401 8.007 8.348 391,016 +0.21(+2.61%)
Mar 23, 2010 7.795 8.189 7.764 8.136 379,793 +0.42(+5.40%)
Mar 22, 2010 7.203 7.734 7.203 7.719 199,841 +0.48(+6.60%)
Mar 19, 2010 7.294 7.340 7.127 7.241 324,712 -0.03(-0.42%)
Mar 18, 2010 7.317 7.347 7.127 7.271 138,110 +0.02(+0.31%)
Mar 17, 2010 7.279 7.484 7.135 7.249 188,260 -0.01(-0.10%)
Mar 16, 2010 7.233 7.271 7.112 7.256 244,160 +0.04(+0.53%)
Mar 15, 2010 7.264 7.287 7.196 7.218 340,594 -0.35(-4.61%)
Mar 12, 2010 7.787 7.795 7.567 7.567 338,311 -0.17(-2.16%)
Mar 11, 2010 7.552 7.787 7.431 7.734 244,937 +0.08(+0.99%)
Mar 10, 2010 7.825 7.999 7.597 7.658 337,062 -0.06(-0.79%)
Mar 09, 2010 7.704 8.052 7.530 7.719 342,964 +0.02(+0.20%)
Mar 08, 2010 8.014 8.014 7.681 7.704 340,433 -0.27(-3.33%)
Mar 05, 2010 6.983 8.151 6.983 7.969 1,118,608 +1.42(+21.64%)
Mar 04, 2010 6.581 6.703 6.384 6.551 206,922 -0.04(-0.58%)
Mar 03, 2010 6.619 6.680 6.475 6.589 138,157 -0.01(-0.12%)
Mar 02, 2010 6.490 6.627 6.346 6.597 155,940 +0.19(+2.96%)
Mar 01, 2010 6.202 6.521 6.142 6.407 209,282 +0.26(+4.19%)
Feb 26, 2010 6.460 6.506 6.142 6.149 123,426 -0.32(-4.92%)
Feb 25, 2010 6.392 6.498 6.202 6.468 128,646 -0.04(-0.58%)
Feb 24, 2010 6.293 6.634 6.271 6.506 135,425 +0.23(+3.62%)
Feb 23, 2010 6.346 6.430 5.990 6.278 257,169 -0.11(-1.66%)
Feb 22, 2010 6.422 6.468 6.195 6.384 85,412 -0.05(-0.71%)
Feb 19, 2010 6.339 6.430 6.278 6.430 137,880 +0.09(+1.44%)
Feb 18, 2010 6.331 6.407 6.142 6.339 191,265 +0.02(+0.24%)
Feb 17, 2010 6.278 6.331 6.172 6.324 204,107 +0.16(+2.58%)
Feb 16, 2010 5.929 6.180 5.770 6.164 216,461 +0.28(+4.77%)
Feb 12, 2010 5.816 5.884 5.884 5.884 287,644 -0.01(-0.13%)
Feb 11, 2010 5.823 5.899 5.641 5.891 186,808 +0.06(+1.04%)
Feb 10, 2010 5.702 5.899 5.474 5.831 144,283 +0.08(+1.32%)
Feb 09, 2010 5.860 5.860 5.393 5.755 195,058 -0.02(-0.26%)
Feb 08, 2010 5.672 5.883 5.499 5.770 183,048 +0.08(+1.32%)
Feb 05, 2010 5.665 5.725 5.273 5.695 296,487 -0.04(-0.66%)
Feb 04, 2010 5.943 6.026 5.702 5.732 397,115 -0.23(-3.91%)
Feb 03, 2010 5.981 6.094 5.883 5.966 117,572 -0.06(-1.00%)
Feb 02, 2010 5.928 6.056 5.875 6.026 282,076 +0.16(+2.70%)
Feb 01, 2010 5.913 6.094 5.838 5.868 216,265 -0.04(-0.64%)
Jan 29, 2010 5.951 6.177 5.845 5.906 267,178 -0.01(-0.13%)
Jan 28, 2010 6.222 6.222 5.838 5.913 259,082 -0.28(-4.50%)
Jan 27, 2010 5.951 6.245 5.845 6.192 243,568 +0.23(+3.79%)
Jan 26, 2010 6.162 6.162 5.868 5.966 295,177 -0.19(-3.06%)
Jan 25, 2010 6.275 6.327 6.101 6.154 190,794 +0.02(+0.37%)
Jan 22, 2010 6.561 6.591 6.094 6.132 385,941 -0.40(-6.11%)
Jan 21, 2010 6.810 6.983 6.523 6.531 232,906 -0.28(-4.09%)
Jan 20, 2010 7.126 7.126 6.689 6.810 306,242 -0.38(-5.24%)
Jan 19, 2010 6.636 7.194 6.636 7.186 242,056 +0.42(+6.24%)
Jan 15, 2010 7.066 6.764 6.764 6.764 340,517 -0.26(-3.65%)
Jan 14, 2010 7.005 7.186 6.975 7.020 234,079 +0.06(+0.87%)
Jan 13, 2010 6.365 6.998 6.350 6.960 344,798 +0.63(+9.87%)
Jan 12, 2010 6.380 6.599 6.267 6.335 252,960 -0.08(-1.29%)
Jan 11, 2010 6.907 6.938 6.358 6.418 408,897 -0.47(-6.78%)
Jan 08, 2010 6.719 6.900 6.704 6.885 128,273 +0.17(+2.47%)
Jan 07, 2010 6.659 6.779 6.606 6.719 319,848 +0.17(+2.53%)
Jan 06, 2010 6.621 6.704 6.516 6.553 199,017 -0.06(-0.91%)
Jan 05, 2010 6.712 6.772 6.523 6.614 246,054 -0.05(-0.68%)
Jan 04, 2010 6.606 6.719 6.546 6.659 140,857 +0.24(+3.76%)
Dec 31, 2009 6.734 6.418 6.418 6.418 138,862 -0.30(-4.48%)
Dec 30, 2009 6.584 6.821 6.501 6.719 173,087 +0.08(+1.25%)
Dec 29, 2009 6.757 6.757 6.448 6.636 128,796 -0.12(-1.78%)
Dec 28, 2009 6.862 6.975 6.606 6.757 88,746 +0.02(+0.22%)
Dec 24, 2009 6.787 6.840 6.644 6.742 22,040 +0.00(+0.00%)
Dec 23, 2009 6.877 7.035 6.681 6.742 88,988 -0.08(-1.11%)
Dec 22, 2009 6.960 7.148 6.810 6.817 169,422 -0.14(-2.06%)
Dec 21, 2009 6.538 7.043 6.538 6.960 204,943 +0.42(+6.45%)
Dec 18, 2009 7.058 7.088 6.508 6.538 935,438 -0.44(-6.36%)
Dec 17, 2009 6.885 7.186 6.870 6.983 240,256 +0.06(+0.93%)
Dec 16, 2009 7.503 7.540 6.919 6.919 328,995 -0.54(-7.22%)
Dec 15, 2009 7.164 7.472 7.073 7.457 251,609 +0.17(+2.38%)
Dec 14, 2009 7.155 7.352 7.148 7.284 153,528 +0.28(+3.98%)
Dec 11, 2009 7.013 7.148 6.870 7.005 151,626 +0.01(+0.11%)
Dec 10, 2009 7.201 7.269 6.975 6.998 115,754 -0.20(-2.72%)
Dec 09, 2009 7.254 7.322 6.990 7.194 81,323 -0.02(-0.31%)
Dec 08, 2009 7.164 7.359 7.013 7.216 195,145 +0.01(+0.10%)
Dec 07, 2009 7.374 7.374 7.013 7.209 151,982 -0.20(-2.64%)
Dec 04, 2009 7.179 7.480 7.096 7.405 296,457 +0.39(+5.59%)
Dec 03, 2009 6.938 7.201 6.938 7.013 228,714 +0.12(+1.75%)
Dec 02, 2009 6.945 7.194 6.847 6.892 150,089 -0.05(-0.76%)
Dec 01, 2009 6.817 7.073 6.727 6.945 253,237 +0.17(+2.56%)
Nov 30, 2009 6.877 6.975 6.497 6.772 260,262 -0.05(-0.77%)
Nov 27, 2009 6.938 6.968 6.719 6.825 90,748 -0.51(-6.98%)
Nov 25, 2009 7.465 7.570 7.261 7.337 199,098 -0.12(-1.62%)
Nov 24, 2009 7.766 7.770 7.231 7.457 257,974 -0.28(-3.60%)
Nov 23, 2009 7.804 8.113 7.595 7.736 172,855 +0.17(+2.19%)
Nov 20, 2009 7.638 7.721 7.382 7.570 271,930 -0.17(-2.24%)
Nov 19, 2009 7.412 7.849 7.284 7.744 642,141 +0.18(+2.39%)
Nov 18, 2009 7.631 7.631 7.397 7.563 352,144 -0.04(-0.50%)
Nov 17, 2009 7.608 7.728 7.299 7.600 317,057 +0.01(+0.10%)
Nov 16, 2009 6.885 7.653 6.885 7.593 409,976 +0.70(+10.16%)
Nov 13, 2009 6.757 6.968 6.681 6.892 318,666 +0.18(+2.69%)
Nov 12, 2009 6.802 7.005 6.704 6.712 389,159 -0.08(-1.22%)
Nov 11, 2009 6.772 7.005 6.704 6.794 466,949 +0.11(+1.69%)
Nov 10, 2009 6.772 6.960 6.486 6.681 751,499 +0.05(+0.68%)
Nov 09, 2009 6.358 6.704 6.275 6.636 240,019 +0.36(+5.76%)
Nov 06, 2009 6.297 6.561 6.237 6.275 290,527 -0.08(-1.19%)
Nov 05, 2009 6.418 6.486 6.275 6.350 392,952 +0.04(+0.60%)
Nov 04, 2009 6.455 6.553 6.305 6.312 387,478 -0.11(-1.64%)
Nov 03, 2009 6.056 6.568 5.966 6.418 611,808 +0.29(+4.67%)
Nov 02, 2009 6.327 6.516 5.951 6.132 976,053 -0.17(-2.63%)
Oct 30, 2009 6.561 6.779 6.275 6.297 5,650,915 -1.13(-15.21%)
Oct 29, 2009 7.096 7.608 7.096 7.427 547,237 +0.38(+5.34%)
Oct 28, 2009 7.503 7.503 6.877 7.051 731,546 -0.46(-6.12%)
Oct 27, 2009 8.602 8.753 7.412 7.510 906,487 -1.48(-16.43%)
Oct 26, 2009 9.438 9.747 8.971 8.986 557,904 -0.30(-3.24%)
Oct 23, 2009 10.27 10.36 9.190 9.288 541,478 -1.19(-11.36%)
Oct 22, 2009 9.898 10.82 9.363 10.48 272,764 +0.53(+5.30%)
Oct 21, 2009 10.67 10.73 9.943 9.951 292,821 -0.84(-7.75%)
Oct 20, 2009 10.73 10.92 10.58 10.79 150,204 -0.69(-6.04%)
Oct 19, 2009 11.22 11.64 11.22 11.48 218,103 +0.28(+2.49%)
Oct 16, 2009 11.46 11.51 11.04 11.20 299,070 -0.41(-3.50%)
Oct 15, 2009 11.53 11.82 11.40 11.61 229,600 -0.08(-0.71%)
Oct 14, 2009 11.59 11.71 11.44 11.69 138,539 +0.22(+1.90%)
Oct 13, 2009 11.45 11.59 11.15 11.47 111,963 +0.05(+0.40%)
Oct 12, 2009 11.59 11.71 11.29 11.43 174,035 -0.20(-1.69%)
Oct 09, 2009 11.53 11.68 11.14 11.62 126,099 -0.01(-0.06%)
Oct 08, 2009 11.68 11.83 11.34 11.63 238,122 -0.04(-0.32%)
Oct 07, 2009 11.60 11.72 11.45 11.67 166,100 -0.02(-0.19%)
Oct 06, 2009 11.49 11.71 11.25 11.69 298,061 +0.38(+3.40%)
Oct 05, 2009 10.52 11.37 10.44 11.31 178,140 +0.81(+7.75%)
Oct 02, 2009 10.57 10.98 10.26 10.49 357,050 -0.22(-2.04%)
Oct 01, 2009 11.57 11.57 10.64 10.71 360,583 -0.74(-6.45%)
Sep 30, 2009 11.56 11.62 10.96 11.45 421,242 -0.08(-0.72%)
Sep 29, 2009 11.42 11.68 11.19 11.53 162,203 +0.12(+1.06%)
Sep 28, 2009 10.98 11.56 10.91 11.41 207,832 +0.43(+3.91%)
Sep 25, 2009 10.77 11.08 10.58 10.98 113,977 +0.18(+1.67%)
Sep 24, 2009 11.31 11.31 10.53 10.80 269,514 -0.54(-4.78%)
Sep 23, 2009 11.04 11.83 10.94 11.34 376,465 +0.36(+3.29%)
Sep 22, 2009 10.90 11.36 10.64 10.98 218,674 +0.23(+2.17%)
Sep 21, 2009 10.46 10.80 10.15 10.75 141,920 +0.16(+1.49%)
Sep 18, 2009 11.01 11.29 10.11 10.59 782,271 -0.36(-3.30%)
Sep 17, 2009 11.00 11.07 10.58 10.95 189,828 -0.08(-0.68%)
Sep 16, 2009 11.11 11.11 10.70 11.03 231,709 -0.02(-0.20%)
Sep 15, 2009 10.75 11.05 10.75 11.05 209,883 +0.20(+1.80%)
Sep 14, 2009 10.73 10.87 10.30 10.85 289,390 -0.01(-0.07%)
Sep 11, 2009 10.79 10.98 10.61 10.86 204,528 +0.08(+0.77%)
Sep 10, 2009 9.853 10.88 9.747 10.78 389,972 +0.95(+9.65%)
Sep 09, 2009 9.619 9.883 9.461 9.830 212,910 +0.28(+2.92%)
Sep 08, 2009 9.431 9.732 9.431 9.551 212,626 +0.18(+1.93%)
Sep 04, 2009 8.926 9.446 8.760 9.371 136,411 +0.47(+5.25%)
Sep 03, 2009 8.994 9.077 8.663 8.904 122,561 -0.02(-0.25%)
Sep 02, 2009 8.565 9.348 8.452 8.926 232,291 +0.36(+4.22%)
Sep 01, 2009 9.340 9.691 8.474 8.565 240,007 -0.76(-8.16%)
Aug 31, 2009 9.431 9.559 9.092 9.325 278,504 -0.21(-2.21%)
Aug 28, 2009 9.777 9.777 9.303 9.536 131,020 -0.18(-1.86%)
Aug 27, 2009 9.755 9.785 9.416 9.717 148,636 +0.01(+0.08%)
Aug 26, 2009 9.506 9.792 9.438 9.710 360,328 +0.29(+3.12%)
Aug 25, 2009 9.002 9.416 8.986 9.416 474,145 +0.43(+4.78%)
Aug 24, 2009 8.964 9.258 8.949 8.986 117,836 -0.05(-0.50%)
Aug 21, 2009 8.986 9.249 8.881 9.032 258,014 +0.15(+1.70%)
Aug 20, 2009 8.542 8.994 8.504 8.881 321,337 +0.30(+3.51%)
Aug 19, 2009 8.873 9.122 8.452 8.580 268,311 -0.35(-3.96%)
Aug 18, 2009 8.647 9.130 8.414 8.934 254,338 +0.56(+6.75%)
Aug 17, 2009 8.753 8.798 8.286 8.369 187,147 -0.71(-7.80%)
Aug 14, 2009 9.115 9.258 8.730 9.077 203,285 -0.07(-0.74%)
Aug 13, 2009 9.348 9.416 9.054 9.145 111,158 -0.07(-0.74%)
Aug 12, 2009 8.783 9.310 8.753 9.212 339,302 +0.47(+5.34%)
Aug 11, 2009 8.783 8.881 8.459 8.745 256,650 -0.11(-1.28%)
Aug 10, 2009 8.286 8.889 8.158 8.858 348,469 +0.63(+7.59%)
Aug 07, 2009 7.954 8.467 7.917 8.233 236,392 +0.41(+5.30%)
Aug 06, 2009 8.474 8.625 7.721 7.819 230,957 -0.68(-7.98%)
Aug 05, 2009 8.489 9.582 7.909 8.497 364,541 -0.37(-4.16%)
Aug 04, 2009 8.550 8.919 8.527 8.866 214,719 +0.27(+3.16%)
Aug 03, 2009 8.610 8.700 7.909 8.595 295,136 +0.18(+2.15%)
Jul 31, 2009 8.663 8.836 8.406 8.414 161,807 -0.35(-3.96%)
Jul 30, 2009 8.331 8.806 8.263 8.760 173,516 +0.57(+6.99%)
Jul 29, 2009 8.534 8.580 8.150 8.188 109,371 -0.35(-4.06%)
Jul 28, 2009 8.625 8.851 8.241 8.534 206,248 -0.23(-2.66%)
Jul 27, 2009 8.632 8.949 8.361 8.768 366,912 +0.24(+2.83%)
Jul 24, 2009 8.369 8.655 7.563 8.527 619 +0.08(+0.98%)
Jul 23, 2009 8.271 8.474 8.098 8.444 199,585 +0.17(+2.09%)
Jul 22, 2009 7.774 8.278 7.593 8.271 251,921 +0.41(+5.27%)
Jul 21, 2009 8.135 8.173 7.759 7.857 236,528 -0.25(-3.07%)
Jul 20, 2009 7.970 8.203 7.766 8.105 369,413 +0.15(+1.89%)
Jul 17, 2009 7.457 7.954 7.374 7.954 332,995 +0.53(+7.10%)
Jul 16, 2009 7.148 7.450 7.073 7.427 311,651 +0.28(+3.90%)
Jul 15, 2009 6.930 7.148 6.832 7.148 293,826 +0.30(+4.40%)
Jul 14, 2009 6.584 6.930 6.497 6.847 200,869 +0.29(+4.48%)
Jul 13, 2009 6.523 6.712 6.425 6.553 193,261 +0.07(+1.05%)
Jul 10, 2009 6.177 6.493 6.177 6.486 144,873 +0.26(+4.11%)
Jul 09, 2009 6.222 6.440 6.139 6.229 169,503 +0.07(+1.10%)
Jul 08, 2009 6.320 6.493 5.936 6.162 199,192 -0.15(-2.39%)
Jul 07, 2009 6.553 6.651 6.305 6.312 180,799 -0.21(-3.23%)
Jul 06, 2009 6.388 6.553 6.237 6.523 286,914 +0.03(+0.46%)
Jul 02, 2009 6.471 6.651 6.113 6.493 277,437 -0.22(-3.25%)
Jul 01, 2009 6.297 6.719 6.192 6.712 235,531 +0.48(+7.74%)
Jun 30, 2009 6.305 6.493 6.094 6.229 224,263 -0.09(-1.43%)
Jun 29, 2009 5.988 6.350 5.823 6.320 404,471 +0.20(+3.33%)
Jun 26, 2009 5.235 6.132 5.190 6.117 2,618,232 +0.88(+16.83%)
Jun 25, 2009 4.972 5.235 4.972 5.235 197,074 +0.27(+5.46%)
Jun 24, 2009 4.648 4.972 4.565 4.964 111,227 +0.38(+8.21%)
Jun 23, 2009 5.039 5.039 4.557 4.587 144,352 -0.43(-8.56%)
Jun 22, 2009 5.032 5.122 4.859 5.017 146,370 -0.11(-2.06%)
Jun 19, 2009 5.182 5.386 5.084 5.122 203,110 +0.22(+4.45%)
Jun 18, 2009 4.286 4.904 4.135 4.904 177,717 +0.61(+14.21%)
Jun 17, 2009 5.145 5.182 3.977 4.294 500,760 -0.84(-16.42%)
Jun 16, 2009 5.054 5.303 5.047 5.137 216,701 +0.09(+1.79%)
Jun 15, 2009 5.077 5.160 4.972 5.047 56,687 -0.19(-3.60%)
Jun 12, 2009 5.213 5.250 5.107 5.235 55,745 -0.02(-0.29%)
Jun 11, 2009 4.979 5.250 4.979 5.250 65,391 +0.27(+5.45%)
Jun 10, 2009 5.047 5.047 4.708 4.979 83,596 -0.03(-0.60%)
Jun 09, 2009 4.896 5.115 4.746 5.009 89,447 +0.11(+2.31%)
Jun 08, 2009 4.746 4.896 4.550 4.896 79,479 +0.09(+1.88%)
Jun 05, 2009 4.520 4.806 4.437 4.806 93,824 +0.31(+6.87%)
Jun 04, 2009 4.256 4.497 4.158 4.497 120,427 +0.22(+5.11%)
Jun 03, 2009 4.241 4.316 4.038 4.279 51,313 +0.02(+0.35%)
Jun 02, 2009 4.279 4.294 4.143 4.263 84,567 -0.03(-0.70%)
Jun 01, 2009 3.932 4.331 3.932 4.294 95,943 +0.32(+8.16%)
May 29, 2009 4.286 4.354 3.955 3.970 171,032 -0.30(-7.05%)
May 28, 2009 4.218 4.271 4.068 4.271 67,792 +0.05(+1.25%)
May 27, 2009 4.007 4.294 4.007 4.218 75,698 +0.27(+6.87%)
May 26, 2009 3.736 4.135 3.586 3.947 117,773 +0.06(+1.55%)
May 22, 2009 3.540 3.887 3.382 3.887 68,110 +0.35(+9.79%)
May 21, 2009 3.518 3.578 3.375 3.540 87,262 -0.02(-0.63%)
May 20, 2009 3.352 3.563 3.284 3.563 84,590 +0.21(+6.29%)
May 19, 2009 3.156 3.405 3.088 3.352 107,026 +0.11(+3.49%)
May 18, 2009 3.028 3.239 2.998 3.239 77,130 +0.20(+6.44%)
May 15, 2009 3.043 3.239 2.968 3.043 58,960 -0.01(-0.25%)
May 14, 2009 2.945 3.216 2.908 3.051 127,001 +0.08(+2.79%)
May 13, 2009 3.051 3.051 2.923 2.968 43,900 -0.09(-2.96%)
May 12, 2009 3.292 3.412 3.006 3.058 62,746 -0.17(-5.14%)
May 11, 2009 3.299 3.427 3.179 3.224 81,705 -0.09(-2.73%)
May 08, 2009 3.390 3.518 3.247 3.314 75,738 +0.00(+0.00%)
May 07, 2009 3.397 3.623 2.840 3.314 170,049 -0.18(-5.17%)
May 06, 2009 3.239 3.495 2.538 3.495 189,127 +0.07(+1.98%)
May 05, 2009 3.013 3.427 2.998 3.427 148,615 +0.34(+10.98%)
May 04, 2009 3.156 3.179 3.006 3.088 196,369 -0.04(-1.20%)
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.