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

Mastec Inc (NY: MTZ )

108.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 29, 2011 22.65 22.80 22.39 22.68 741,162 +0.09(+0.40%)
Apr 28, 2011 22.28 22.63 22.06 22.59 1,302,218 +0.33(+1.48%)
Apr 27, 2011 22.58 22.65 22.08 22.26 1,039,697 -0.30(-1.33%)
Apr 26, 2011 23.17 23.17 22.47 22.56 1,129,903 -0.43(-1.87%)
Apr 25, 2011 22.70 23.03 22.42 22.99 2,477,424 +0.40(+1.77%)
Apr 21, 2011 21.63 22.86 21.45 22.59 2,640,023 +1.19(+5.56%)
Apr 20, 2011 21.03 21.40 20.98 21.40 1,010,733 +0.73(+3.53%)
Apr 19, 2011 20.35 20.67 20.33 20.67 630,547 +0.45(+2.23%)
Apr 18, 2011 20.19 20.31 19.68 20.22 621,350 -0.40(-1.94%)
Apr 15, 2011 19.99 20.71 19.99 20.62 1,006,032 +1.13(+5.80%)
Apr 14, 2011 19.70 19.91 19.38 19.49 763,104 -0.31(-1.57%)
Apr 13, 2011 20.49 20.66 19.75 19.80 843,627 -0.55(-2.70%)
Apr 12, 2011 20.25 20.60 19.94 20.35 828,771 -0.08(-0.39%)
Apr 11, 2011 21.19 21.19 20.05 20.43 1,431,973 -0.78(-3.68%)
Apr 08, 2011 21.50 21.54 20.70 21.21 723,600 -0.08(-0.38%)
Apr 07, 2011 21.85 21.99 21.25 21.29 863,537 -0.49(-2.25%)
Apr 06, 2011 21.85 21.95 21.64 21.78 935,205 +0.02(+0.09%)
Apr 05, 2011 21.76 21.92 21.52 21.76 843,303 -0.07(-0.32%)
Apr 04, 2011 21.90 21.94 21.37 21.83 1,319,820 +0.84(+4.00%)
Apr 01, 2011 20.85 21.25 20.59 20.99 923,911 +0.19(+0.91%)
Mar 31, 2011 20.80 20.91 20.53 20.80 476,976 -0.05(-0.24%)
Mar 30, 2011 20.85 20.86 20.83 20.85 857,818 +0.49(+2.41%)
Mar 29, 2011 20.04 20.40 19.94 20.36 799,359 +0.34(+1.70%)
Mar 28, 2011 20.74 20.74 19.85 20.02 689,609 -0.61(-2.96%)
Mar 25, 2011 20.46 20.75 20.35 20.63 714,525 +0.19(+0.93%)
Mar 24, 2011 20.36 20.56 20.06 20.44 414,449 +0.27(+1.34%)
Mar 23, 2011 20.26 20.34 19.86 20.17 887,802 -0.09(-0.44%)
Mar 22, 2011 20.81 20.96 20.21 20.26 1,034,136 -0.49(-2.36%)
Mar 21, 2011 20.51 20.98 20.49 20.75 1,332,426 +0.96(+4.85%)
Mar 18, 2011 19.42 19.85 19.24 19.79 883,811 +0.37(+1.91%)
Mar 17, 2011 19.10 19.56 18.97 19.42 818,043 +0.69(+3.68%)
Mar 16, 2011 19.31 19.40 18.51 18.73 1,028,530 -0.67(-3.45%)
Mar 15, 2011 19.23 19.59 19.15 19.40 1,145,458 -0.50(-2.51%)
Mar 14, 2011 19.49 20.13 19.06 19.90 1,709,851 -0.20(-1.00%)
Mar 11, 2011 19.18 20.14 18.96 20.10 1,321,499 +0.94(+4.91%)
Mar 10, 2011 19.62 19.62 18.93 19.16 904,357 -0.69(-3.48%)
Mar 09, 2011 19.95 19.98 19.59 19.85 783,422 -0.11(-0.55%)
Mar 08, 2011 19.44 20.00 19.05 19.96 1,060,096 +0.55(+2.83%)
Mar 07, 2011 20.34 21.16 19.05 19.41 2,105,518 +0.44(+2.32%)
Mar 04, 2011 18.85 19.00 18.61 18.97 580,976 +0.14(+0.74%)
Mar 03, 2011 18.79 19.07 18.68 18.83 995,433 +0.23(+1.24%)
Mar 02, 2011 18.29 18.74 18.26 18.60 907,829 +0.30(+1.64%)
Mar 01, 2011 18.94 18.99 18.19 18.30 919,605 -0.32(-1.72%)
Feb 28, 2011 18.06 18.68 18.00 18.62 1,595,698 +0.74(+4.14%)
Feb 25, 2011 17.27 18.14 17.27 17.88 1,161,319 +0.50(+2.88%)
Feb 24, 2011 17.44 18.17 17.06 17.38 3,264,840 +1.41(+8.83%)
Feb 23, 2011 16.18 16.21 15.53 15.97 1,320,529 -0.30(-1.84%)
Feb 22, 2011 16.50 16.77 16.25 16.27 788,266 -0.40(-2.40%)
Feb 18, 2011 16.90 16.90 16.54 16.67 433,451 -0.23(-1.36%)
Feb 17, 2011 16.26 17.26 16.24 16.90 1,205,184 +0.61(+3.74%)
Feb 16, 2011 16.20 16.38 16.01 16.29 469,040 +0.23(+1.43%)
Feb 15, 2011 16.44 16.99 16.05 16.06 976,854 -0.29(-1.77%)
Feb 14, 2011 15.66 16.48 15.63 16.35 1,109,566 +0.80(+5.14%)
Feb 11, 2011 15.41 15.55 15.35 15.55 202,734 +0.08(+0.52%)
Feb 10, 2011 15.29 15.61 15.26 15.47 293,154 +0.04(+0.26%)
Feb 09, 2011 15.41 15.59 15.27 15.43 217,897 -0.04(-0.26%)
Feb 08, 2011 15.78 15.79 15.31 15.47 543,607 -0.35(-2.21%)
Feb 07, 2011 15.29 15.95 15.25 15.82 509,837 +0.60(+3.94%)
Feb 04, 2011 15.60 15.73 15.16 15.22 437,214 -0.41(-2.62%)
Feb 03, 2011 15.70 15.72 15.29 15.63 446,035 -0.14(-0.89%)
Feb 02, 2011 15.94 15.94 15.69 15.77 558,600 -0.19(-1.19%)
Feb 01, 2011 15.33 16.00 15.33 15.96 595,378 +0.74(+4.86%)
Jan 31, 2011 14.98 15.44 14.96 15.22 315,626 +0.29(+1.94%)
Jan 28, 2011 15.50 15.61 14.87 14.93 647,353 -0.61(-3.93%)
Jan 27, 2011 15.86 15.86 15.41 15.54 720,971 -0.37(-2.33%)
Jan 26, 2011 15.65 15.93 15.54 15.91 578,089 +0.32(+2.05%)
Jan 25, 2011 15.65 15.84 15.43 15.59 774,843 -0.15(-0.95%)
Jan 24, 2011 15.09 15.78 15.05 15.74 936,938 +0.63(+4.17%)
Jan 21, 2011 15.39 15.43 15.08 15.11 455,771 -0.21(-1.37%)
Jan 20, 2011 14.91 15.41 14.67 15.32 711,122 +0.27(+1.79%)
Jan 19, 2011 15.32 15.32 15.03 15.05 667,450 -0.23(-1.51%)
Jan 18, 2011 15.28 15.32 15.14 15.28 564,746 -0.04(-0.26%)
Jan 14, 2011 15.42 15.47 15.25 15.32 411,596 -0.14(-0.91%)
Jan 13, 2011 15.38 15.73 15.35 15.46 693,921 +0.11(+0.72%)
Jan 12, 2011 14.90 15.36 14.77 15.35 1,248,819 +0.58(+3.93%)
Jan 11, 2011 14.50 14.81 14.43 14.77 566,849 +0.32(+2.21%)
Jan 10, 2011 14.45 14.54 14.28 14.45 387,690 -0.11(-0.76%)
Jan 07, 2011 14.56 14.77 14.25 14.56 758,461 +0.05(+0.34%)
Jan 06, 2011 14.13 14.56 14.07 14.51 585,148 +0.36(+2.54%)
Jan 05, 2011 14.30 14.30 14.02 14.15 752,537 -0.22(-1.53%)
Jan 04, 2011 14.52 14.61 14.18 14.37 546,495 -0.10(-0.69%)
Jan 03, 2011 14.76 14.87 14.41 14.47 457,263 -0.12(-0.82%)
Dec 31, 2010 14.63 14.89 14.55 14.59 327,242 -0.03(-0.21%)
Dec 30, 2010 14.56 14.73 14.56 14.62 283,711 +0.08(+0.55%)
Dec 29, 2010 14.70 14.78 14.54 14.54 303,364 -0.14(-0.95%)
Dec 28, 2010 14.53 14.82 14.50 14.68 469,274 +0.14(+0.96%)
Dec 27, 2010 14.35 14.70 14.25 14.54 449,916 +0.19(+1.32%)
Dec 23, 2010 14.33 14.47 14.25 14.35 227,379 +0.00(+0.00%)
Dec 22, 2010 14.17 14.40 14.06 14.35 419,670 +0.18(+1.27%)
Dec 21, 2010 14.00 14.56 13.99 14.17 746,746 +0.19(+1.36%)
Dec 20, 2010 14.12 14.23 13.97 13.98 397,923 -0.08(-0.57%)
Dec 17, 2010 13.97 14.20 13.92 14.06 740,496 +0.03(+0.21%)
Dec 16, 2010 13.92 14.07 13.90 14.03 399,123 +0.11(+0.79%)
Dec 15, 2010 14.03 14.06 13.83 13.92 549,800 -0.12(-0.85%)
Dec 14, 2010 14.32 14.34 14.02 14.04 496,268 -0.29(-2.02%)
Dec 13, 2010 14.54 14.54 14.32 14.33 589,994 -0.17(-1.17%)
Dec 10, 2010 14.46 14.54 14.42 14.50 567,724 +0.11(+0.76%)
Dec 09, 2010 14.57 14.77 14.39 14.39 757,743 -0.05(-0.35%)
Dec 08, 2010 14.73 14.86 14.41 14.44 733,542 -0.30(-2.04%)
Dec 07, 2010 15.16 15.37 14.44 14.74 1,146,934 -0.19(-1.27%)
Dec 06, 2010 14.79 15.48 14.75 14.93 1,480,478 +0.32(+2.19%)
Dec 03, 2010 14.32 14.64 14.10 14.61 607,226 +0.16(+1.11%)
Dec 02, 2010 14.60 14.61 14.30 14.45 690,410 -0.11(-0.76%)
Dec 01, 2010 14.59 14.68 14.31 14.56 690,135 +0.23(+1.61%)
Nov 30, 2010 14.20 14.33 13.97 14.33 498,046 -0.05(-0.35%)
Nov 29, 2010 14.40 14.44 14.01 14.38 546,579 -0.11(-0.76%)
Nov 26, 2010 14.50 14.56 14.36 14.49 216,004 -0.13(-0.89%)
Nov 24, 2010 14.49 14.62 14.62 14.62 510,782 +0.23(+1.60%)
Nov 23, 2010 14.40 14.63 14.29 14.39 574,366 -0.14(-0.96%)
Nov 22, 2010 14.37 14.55 14.29 14.53 544,961 +0.04(+0.28%)
Nov 19, 2010 14.45 14.52 14.32 14.49 557,361 +0.06(+0.42%)
Nov 18, 2010 14.48 14.59 14.39 14.43 580,259 +0.08(+0.56%)
Nov 17, 2010 14.29 14.61 14.29 14.35 900,199 +0.13(+0.91%)
Nov 16, 2010 14.53 14.59 14.07 14.22 929,302 -0.47(-3.20%)
Nov 15, 2010 14.38 14.84 14.33 14.69 518,751 +0.42(+2.94%)
Nov 12, 2010 14.76 14.76 14.22 14.27 934,444 -0.77(-5.12%)
Nov 11, 2010 14.86 15.25 14.82 15.04 693,066 +0.12(+0.80%)
Nov 10, 2010 14.60 15.09 14.50 14.92 1,197,250 +0.36(+2.47%)
Nov 09, 2010 14.92 14.99 14.51 14.56 597,448 -0.30(-2.02%)
Nov 08, 2010 14.81 15.17 14.73 14.86 757,042 -0.05(-0.34%)
Nov 05, 2010 14.45 15.21 14.34 14.91 1,562,969 +0.58(+4.05%)
Nov 04, 2010 13.32 14.44 12.95 14.33 4,550,327 +1.96(+15.84%)
Nov 03, 2010 12.55 12.55 12.18 12.37 1,385,734 -0.21(-1.67%)
Nov 02, 2010 12.33 12.62 12.33 12.58 532,028 +0.35(+2.86%)
Nov 01, 2010 12.29 12.39 12.15 12.23 644,040 +0.03(+0.25%)
Oct 29, 2010 12.13 12.24 12.05 12.20 921,236 +0.05(+0.41%)
Oct 28, 2010 12.25 12.28 12.09 12.15 916,866 -0.05(-0.41%)
Oct 27, 2010 12.15 12.29 12.10 12.20 558,421 -0.02(-0.16%)
Oct 25, 2010 12.18 12.38 12.14 12.22 689,431 +0.12(+0.99%)
Oct 22, 2010 12.05 12.13 11.93 12.10 359,302 +0.08(+0.67%)
Oct 21, 2010 12.01 12.14 11.93 12.02 1,220,874 +0.09(+0.75%)
Oct 20, 2010 11.82 12.06 11.82 11.93 684,808 +0.16(+1.36%)
Oct 19, 2010 11.50 12.06 11.50 11.77 1,597,557 +0.13(+1.12%)
Oct 18, 2010 11.50 11.66 11.43 11.64 693,688 +0.12(+1.04%)
Oct 15, 2010 11.65 11.68 11.48 11.52 824,055 -0.05(-0.43%)
Oct 14, 2010 11.51 11.71 11.45 11.57 680,478 +0.06(+0.52%)
Oct 13, 2010 11.48 11.62 11.41 11.51 435,702 +0.11(+0.96%)
Oct 12, 2010 11.28 11.45 11.15 11.40 613,135 +0.12(+1.06%)
Oct 11, 2010 11.19 11.34 11.12 11.28 308,624 +0.11(+0.98%)
Oct 08, 2010 11.17 11.23 10.99 11.17 538,551 +0.03(+0.27%)
Oct 07, 2010 10.96 11.20 10.93 11.14 1,049 +0.30(+2.77%)
Oct 06, 2010 10.69 10.95 10.69 10.84 1,097,915 +0.16(+1.50%)
Oct 05, 2010 10.35 10.78 10.32 10.68 1,707,486 +0.45(+4.40%)
Oct 04, 2010 10.29 10.30 10.04 10.23 675,650 -0.07(-0.68%)
Oct 01, 2010 10.30 10.43 10.25 10.30 329,149 -0.02(-0.23%)
Sep 30, 2010 10.32 10.46 10.23 10.32 3,856 -0.04(-0.35%)
Sep 29, 2010 9.880 10.39 9.840 10.36 1,632,331 +0.42(+4.23%)
Sep 28, 2010 9.910 9.950 9.750 9.940 495 +0.02(+0.20%)
Sep 27, 2010 9.910 9.980 9.860 9.920 747,973 +0.03(+0.30%)
Sep 24, 2010 9.850 9.910 9.780 9.890 989,910 +0.14(+1.44%)
Sep 23, 2010 9.780 9.900 9.740 9.750 2,052 -0.06(-0.61%)
Sep 22, 2010 9.780 9.867 9.750 9.810 1,618,356 +0.02(+0.20%)
Sep 21, 2010 9.960 9.970 9.770 9.790 391,360 -0.20(-2.00%)
Sep 20, 2010 9.850 9.990 9.780 9.990 637,305 +0.19(+1.94%)
Sep 17, 2010 9.800 10.02 9.740 9.800 1,008,358 -0.13(-1.31%)
Sep 15, 2010 9.830 10.00 9.770 9.930 748,615 +0.09(+0.91%)
Sep 14, 2010 9.780 9.990 9.700 9.840 1,376,503 +0.07(+0.72%)
Sep 13, 2010 9.750 9.830 9.665 9.770 810,486 +0.10(+1.03%)
Sep 10, 2010 9.750 9.840 9.600 9.670 634,277 -0.08(-0.82%)
Sep 09, 2010 10.03 10.04 9.700 9.750 229,141 -0.14(-1.42%)
Sep 08, 2010 9.990 10.05 9.830 9.890 253,849 -0.06(-0.60%)
Sep 07, 2010 10.04 10.06 9.910 9.950 1,669 -0.15(-1.49%)
Sep 03, 2010 10.09 10.20 10.05 10.10 533,132 +0.13(+1.30%)
Sep 02, 2010 9.950 10.06 9.820 9.970 1,395 +0.02(+0.20%)
Sep 01, 2010 9.830 10.02 9.830 9.950 500,039 +0.21(+2.16%)
Aug 31, 2010 9.740 9.980 9.650 9.740 2,010 -0.22(-2.21%)
Aug 30, 2010 10.19 10.23 9.960 9.960 282,668 -0.24(-2.35%)
Aug 27, 2010 10.20 10.29 10.07 10.20 430,432 +0.04(+0.39%)
Aug 26, 2010 10.06 10.29 9.953 10.16 1,169 +0.16(+1.60%)
Aug 25, 2010 9.800 10.04 9.700 10.00 1,158 +0.11(+1.11%)
Aug 24, 2010 10.05 10.10 9.860 9.890 4,704 -0.31(-3.04%)
Aug 23, 2010 10.18 10.33 10.12 10.20 1,227,952 +0.04(+0.39%)
Aug 20, 2010 10.14 10.24 10.00 10.16 647,827 -0.04(-0.39%)
Aug 19, 2010 10.20 10.28 10.11 10.20 4,044 -0.06(-0.58%)
Aug 18, 2010 10.10 10.32 10.05 10.26 18,130 +0.15(+1.48%)
Aug 17, 2010 9.890 10.15 9.810 10.11 2,792 +0.34(+3.48%)
Aug 16, 2010 9.710 9.960 9.700 9.770 475,046 -0.03(-0.31%)
Aug 13, 2010 9.800 9.830 9.570 9.800 485,387 +0.12(+1.24%)
Aug 12, 2010 9.640 9.790 9.340 9.680 699 -0.10(-1.02%)
Aug 11, 2010 10.15 10.15 9.600 9.780 646,177 -0.57(-5.51%)
Aug 10, 2010 10.35 10.44 10.15 10.35 443,742 -0.13(-1.24%)
Aug 09, 2010 10.69 10.74 10.42 10.48 756,318 -0.17(-1.60%)
Aug 06, 2010 10.65 10.68 10.27 10.65 612,697 -0.04(-0.37%)
Aug 05, 2010 10.95 11.18 10.66 10.69 545,856 -0.36(-3.26%)
Aug 04, 2010 11.16 11.18 10.78 11.05 200 -0.09(-0.81%)
Aug 03, 2010 11.04 11.23 10.92 11.14 500,416 +0.03(+0.27%)
Aug 02, 2010 10.79 11.14 10.72 11.11 665,388 +0.49(+4.61%)
Jul 30, 2010 10.62 10.85 10.58 10.62 339,443 -0.22(-2.03%)
Jul 29, 2010 11.09 11.12 10.69 10.84 246,822 -0.14(-1.28%)
Jul 28, 2010 10.98 11.13 10.96 10.98 1,878 -0.10(-0.90%)
Jul 27, 2010 11.25 11.37 11.06 11.08 507,533 -0.11(-0.98%)
Jul 26, 2010 10.87 11.20 10.73 11.19 261,546 +0.33(+3.04%)
Jul 23, 2010 10.72 10.91 10.63 10.86 381,880 +0.08(+0.74%)
Jul 22, 2010 10.67 10.80 10.61 10.78 503,145 +0.26(+2.47%)
Jul 21, 2010 10.57 10.68 10.27 10.52 804,208 +0.04(+0.38%)
Jul 20, 2010 10.00 10.49 9.940 10.48 461,704 +0.37(+3.66%)
Jul 19, 2010 10.16 10.18 9.800 10.11 585,742 -0.01(-0.10%)
Jul 16, 2010 10.10 10.86 10.07 10.12 638,272 -0.84(-7.66%)
Jul 15, 2010 10.98 10.98 10.61 10.96 956,812 -0.04(-0.36%)
Jul 14, 2010 11.00 11.18 10.76 11.00 1,216,762 -0.01(-0.09%)
Jul 13, 2010 11.01 11.09 10.56 11.01 4,591 +0.50(+4.76%)
Jul 12, 2010 10.72 10.91 10.39 10.51 317,950 -0.24(-2.23%)
Jul 09, 2010 10.75 10.76 10.33 10.75 679,707 +0.31(+2.97%)
Jul 08, 2010 10.44 10.44 9.930 10.44 1,395 +0.53(+5.35%)
Jul 07, 2010 9.730 10.00 9.660 9.910 1,278,486 +0.18(+1.85%)
Jul 06, 2010 9.730 10.10 9.690 9.730 2,348 -0.02(-0.21%)
Jul 02, 2010 9.750 9.810 9.430 9.750 614,783 +0.27(+2.85%)
Jul 01, 2010 9.430 9.490 9.260 9.480 703,203 +0.08(+0.85%)
Jun 30, 2010 9.400 9.600 9.330 9.400 4,027 -0.07(-0.74%)
Jun 29, 2010 9.770 9.770 9.400 9.470 641,330 -0.67(-6.61%)
Jun 25, 2010 10.14 10.27 9.820 10.14 1,843,681 +0.13(+1.30%)
Jun 24, 2010 10.01 10.53 9.990 10.01 272 -0.52(-4.94%)
Jun 23, 2010 10.05 10.69 10.05 10.53 726,232 +0.47(+4.67%)
Jun 22, 2010 10.06 10.39 10.06 10.06 1,335 -0.14(-1.37%)
Jun 21, 2010 10.37 10.46 10.14 10.20 493,487 -0.03(-0.29%)
Jun 18, 2010 10.23 10.51 10.16 10.23 668,970 -0.22(-2.11%)
Jun 17, 2010 10.45 10.70 10.40 10.45 259 -0.23(-2.15%)
Jun 16, 2010 10.88 11.00 10.62 10.68 416,895 -0.27(-2.47%)
Jun 15, 2010 10.95 10.97 10.60 10.95 2,320 +0.43(+4.09%)
Jun 14, 2010 10.65 10.83 10.48 10.52 296,025 -0.06(-0.57%)
Jun 11, 2010 10.28 10.64 10.24 10.58 516,051 +0.17(+1.63%)
Jun 10, 2010 10.41 10.60 10.30 10.41 2,156 +0.13(+1.26%)
Jun 09, 2010 10.45 10.58 10.20 10.28 325,721 -0.06(-0.58%)
Jun 08, 2010 10.44 10.55 10.17 10.34 506,592 -0.07(-0.67%)
Jun 07, 2010 10.78 10.84 10.39 10.41 409,096 -0.29(-2.71%)
Jun 04, 2010 10.70 11.06 10.67 10.70 673,032 -0.41(-3.69%)
Jun 03, 2010 11.11 11.34 11.06 11.11 258 -0.02(-0.18%)
Jun 02, 2010 11.13 11.13 10.87 11.13 434,397 +0.19(+1.74%)
Jun 01, 2010 10.94 11.55 10.94 10.94 1,882 -0.69(-5.93%)
May 28, 2010 11.63 11.77 11.51 11.63 329,748 +0.01(+0.09%)
May 27, 2010 11.53 11.62 11.37 11.62 736,245 +0.30(+2.65%)
May 26, 2010 11.32 11.76 11.28 11.32 1,888 -0.19(-1.65%)
May 25, 2010 11.30 11.56 11.09 11.51 373,294 -0.03(-0.26%)
May 24, 2010 11.97 11.99 11.54 11.54 261,056 -0.47(-3.91%)
May 21, 2010 11.64 12.12 11.55 12.01 380,884 +0.16(+1.35%)
May 20, 2010 11.72 12.17 11.69 11.85 650,525 -0.43(-3.50%)
May 19, 2010 12.49 12.56 12.16 12.28 282,761 -0.25(-2.00%)
May 18, 2010 12.51 12.84 12.42 12.53 443,898 +0.19(+1.54%)
May 17, 2010 12.54 12.83 12.12 12.34 478,248 -0.26(-2.06%)
May 14, 2010 12.60 12.83 12.49 12.60 454,083 -0.10(-0.79%)
May 13, 2010 12.70 12.85 12.51 12.70 631,243 +0.00(+0.00%)
May 12, 2010 12.03 12.82 12.03 12.70 1,022,346 +0.69(+5.75%)
May 11, 2010 12.08 12.24 12.00 12.01 573,090 +0.19(+1.61%)
May 10, 2010 11.62 11.85 11.57 11.82 651,381 +0.99(+9.14%)
May 07, 2010 11.53 11.53 10.65 10.83 2,595,150 -0.43(-3.82%)
May 06, 2010 12.40 12.63 10.69 11.26 1,885,480 -1.06(-8.60%)
May 05, 2010 12.23 12.60 12.18 12.32 877,466 -0.07(-0.56%)
May 04, 2010 12.61 12.62 12.34 12.39 287,930 -0.37(-2.90%)
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.