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

Morgan Stanley (NY: MS )

92.83 +0.27 (+0.29%)
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 (%)
Feb 27, 2015 28.23 28.29 28.05 28.09 10,528,120 -0.21(-0.75%)
Feb 26, 2015 28.60 28.65 28.16 28.31 13,202,150 -0.42(-1.45%)
Feb 25, 2015 28.80 28.97 28.72 28.72 9,373,204 -0.12(-0.41%)
Feb 24, 2015 28.45 29.04 28.45 28.84 11,350,929 +0.37(+1.30%)
Feb 23, 2015 28.70 28.71 28.40 28.47 9,089,053 -0.37(-1.28%)
Feb 20, 2015 28.45 28.93 28.14 28.84 14,038,512 +0.32(+1.13%)
Feb 19, 2015 28.49 28.73 28.32 28.52 7,376,882 -0.03(-0.11%)
Feb 18, 2015 28.98 29.02 28.38 28.55 9,867,145 -0.43(-1.49%)
Feb 17, 2015 28.75 29.06 28.59 28.98 8,663,085 +0.11(+0.38%)
Feb 13, 2015 28.99 28.87 28.87 28.87 10,216,062 -0.09(-0.33%)
Feb 12, 2015 28.66 29.00 28.64 28.96 10,404,450 +0.42(+1.46%)
Feb 11, 2015 28.33 28.69 28.31 28.55 9,932,397 +0.16(+0.58%)
Feb 10, 2015 28.22 28.46 28.10 28.38 15,913,290 +0.42(+1.49%)
Feb 09, 2015 27.87 28.15 27.81 27.97 10,732,689 -0.13(-0.45%)
Feb 06, 2015 27.81 28.50 27.63 28.09 21,768,540 +0.67(+2.46%)
Feb 05, 2015 27.40 27.54 27.32 27.42 13,276,280 +0.13(+0.46%)
Feb 04, 2015 27.43 27.62 27.18 27.29 12,870,305 -0.21(-0.77%)
Feb 03, 2015 27.12 27.54 27.12 27.50 18,529,360 +0.49(+1.80%)
Feb 02, 2015 26.66 27.02 26.47 27.02 15,763,089 +0.48(+1.80%)
Jan 30, 2015 26.66 27.03 26.49 26.54 14,896,304 -0.44(-1.63%)
Jan 29, 2015 26.67 27.08 26.51 26.98 14,495,349 +0.47(+1.78%)
Jan 28, 2015 27.30 27.30 26.48 26.51 18,765,474 -0.62(-2.29%)
Jan 27, 2015 27.12 27.41 26.89 27.13 11,524,689 -0.35(-1.28%)
Jan 26, 2015 27.30 27.52 27.13 27.48 12,647,763 -0.03(-0.11%)
Jan 23, 2015 27.66 28.05 27.50 27.51 14,014,722 -0.30(-1.07%)
Jan 22, 2015 27.07 27.85 26.83 27.81 24,006,556 +0.63(+2.30%)
Jan 21, 2015 27.15 27.34 26.71 27.18 20,225,438 -0.02(-0.06%)
Jan 20, 2015 26.61 27.26 26.60 27.20 24,612,140 -0.11(-0.40%)
Jan 16, 2015 26.89 27.43 26.56 27.31 34,567,888 +0.24(+0.90%)
Jan 15, 2015 27.39 27.60 26.83 27.07 22,445,140 -0.49(-1.79%)
Jan 14, 2015 27.66 27.67 27.13 27.56 19,950,626 -0.64(-2.28%)
Jan 13, 2015 28.72 29.01 27.93 28.20 15,897,053 -0.27(-0.93%)
Jan 12, 2015 28.90 28.91 28.21 28.47 11,960,764 -0.40(-1.38%)
Jan 09, 2015 29.41 29.44 28.68 28.87 9,975,194 -0.48(-1.63%)
Jan 08, 2015 29.19 29.55 29.19 29.34 10,306,228 +0.43(+1.49%)
Jan 07, 2015 28.90 29.00 28.65 28.91 12,721,531 +0.41(+1.43%)
Jan 06, 2015 29.33 29.38 28.22 28.51 21,090,162 -0.85(-2.88%)
Jan 05, 2015 30.10 30.20 29.10 29.35 15,857,008 -0.95(-3.13%)
Jan 02, 2015 30.56 30.64 29.94 30.30 9,369,922 -0.07(-0.23%)
Dec 31, 2014 30.62 30.37 30.37 30.37 8,295,570 -0.16(-0.51%)
Dec 30, 2014 30.27 30.59 30.19 30.53 5,120,474 +0.03(+0.10%)
Dec 29, 2014 30.27 30.67 30.15 30.49 4,428,791 +0.19(+0.62%)
Dec 26, 2014 30.45 30.54 30.29 30.31 3,950,103 -0.07(-0.23%)
Dec 24, 2014 30.65 30.38 30.38 30.38 3,187,832 -0.11(-0.36%)
Dec 23, 2014 30.41 30.58 30.18 30.49 7,501,836 +0.30(+0.99%)
Dec 22, 2014 30.13 30.24 29.78 30.19 11,052,321 +0.05(+0.16%)
Dec 19, 2014 29.71 30.24 29.70 30.14 16,004,732 +0.32(+1.08%)
Dec 18, 2014 29.27 29.82 29.18 29.82 16,298,364 +1.07(+3.73%)
Dec 17, 2014 28.03 28.79 27.83 28.75 15,169,128 +0.95(+3.41%)
Dec 16, 2014 27.94 28.43 27.75 27.80 14,637,219 -0.32(-1.14%)
Dec 15, 2014 28.65 28.82 27.90 28.12 12,927,563 -0.25(-0.88%)
Dec 12, 2014 28.76 29.04 28.35 28.37 14,009,613 -0.90(-3.07%)
Dec 11, 2014 29.54 29.79 29.19 29.27 11,355,691 +0.01(+0.03%)
Dec 10, 2014 29.67 29.81 29.19 29.27 17,615,574 -0.56(-1.86%)
Dec 09, 2014 29.37 29.85 29.16 29.82 15,635,353 +0.08(+0.26%)
Dec 08, 2014 29.21 29.85 29.04 29.74 17,972,914 +0.59(+2.04%)
Dec 05, 2014 28.95 29.54 28.93 29.15 14,679,648 +0.35(+1.22%)
Dec 04, 2014 28.57 28.89 28.36 28.80 11,836,294 +0.21(+0.74%)
Dec 03, 2014 27.94 28.61 27.93 28.58 11,687,019 +0.59(+2.10%)
Dec 02, 2014 27.56 28.10 27.56 28.00 11,862,959 +0.52(+1.91%)
Dec 01, 2014 27.41 27.56 27.05 27.47 11,227,394 -0.06(-0.23%)
Nov 28, 2014 27.43 27.56 27.43 27.54 4,516,083 +0.05(+0.17%)
Nov 26, 2014 27.72 27.49 27.49 27.49 7,842,264 -0.14(-0.51%)
Nov 25, 2014 28.00 28.01 27.61 27.63 9,727,244 -0.25(-0.90%)
Nov 24, 2014 27.93 28.10 27.79 27.88 8,609,994 +0.07(+0.25%)
Nov 21, 2014 28.07 28.11 27.75 27.81 9,553,388 +0.11(+0.40%)
Nov 20, 2014 27.55 27.73 27.42 27.70 7,781,617 -0.07(-0.25%)
Nov 19, 2014 27.68 27.87 27.52 27.77 7,344,705 +0.01(+0.03%)
Nov 18, 2014 27.91 28.03 27.76 27.76 6,739,083 -0.10(-0.36%)
Nov 17, 2014 27.78 28.00 27.72 27.86 7,931,199 -0.07(-0.25%)
Nov 14, 2014 28.08 28.25 27.87 27.93 9,223,377 -0.12(-0.42%)
Nov 13, 2014 28.22 28.28 27.87 28.05 9,424,610 -0.10(-0.36%)
Nov 12, 2014 27.86 28.18 27.82 28.15 11,815,192 +0.14(+0.50%)
Nov 11, 2014 28.08 28.17 27.91 28.01 8,861,162 -0.07(-0.25%)
Nov 10, 2014 28.01 28.18 27.89 28.08 11,423,472 +0.17(+0.62%)
Nov 07, 2014 27.90 27.96 27.66 27.91 13,838,854 +0.27(+0.99%)
Nov 06, 2014 27.43 27.71 27.28 27.64 11,358,049 +0.32(+1.17%)
Nov 05, 2014 27.31 27.46 27.11 27.32 12,087,036 +0.19(+0.69%)
Nov 04, 2014 27.18 27.26 26.95 27.13 10,875,868 -0.04(-0.14%)
Nov 03, 2014 27.43 27.55 27.11 27.17 10,000,455 -0.19(-0.69%)
Oct 31, 2014 27.39 27.59 27.28 27.36 14,609,048 +0.34(+1.25%)
Oct 30, 2014 26.82 27.16 26.76 27.02 11,535,559 +0.10(+0.38%)
Oct 29, 2014 26.77 27.03 26.67 26.92 13,440,621 +0.10(+0.38%)
Oct 28, 2014 26.66 26.99 26.56 26.82 13,559,670 +0.31(+1.18%)
Oct 27, 2014 26.77 26.78 26.39 26.50 12,709,977 -0.28(-1.05%)
Oct 24, 2014 26.57 26.92 26.50 26.78 9,848,556 +0.28(+1.06%)
Oct 23, 2014 26.46 26.74 26.39 26.50 11,572,982 +0.41(+1.59%)
Oct 22, 2014 26.60 26.62 26.07 26.09 11,255,779 -0.49(-1.85%)
Oct 21, 2014 26.22 26.69 26.18 26.58 14,373,659 +0.58(+2.22%)
Oct 20, 2014 25.86 26.08 25.86 26.00 14,155,883 +0.08(+0.30%)
Oct 17, 2014 26.32 26.53 25.81 25.93 21,043,712 +0.54(+2.12%)
Oct 16, 2014 24.71 25.91 24.61 25.39 21,061,578 -0.06(-0.25%)
Oct 15, 2014 25.28 25.56 24.47 25.45 27,737,324 -0.31(-1.21%)
Oct 14, 2014 25.75 26.08 25.58 25.76 16,549,657 +0.12(+0.49%)
Oct 13, 2014 25.82 26.10 25.62 25.64 18,796,008 -0.07(-0.27%)
Oct 10, 2014 25.86 26.27 25.74 25.71 14,329,276 -0.28(-1.08%)
Oct 09, 2014 26.96 26.96 25.94 25.99 17,314,022 -0.94(-3.48%)
Oct 08, 2014 26.57 26.95 26.07 26.92 15,897,991 +0.37(+1.41%)
Oct 07, 2014 27.15 27.16 26.55 26.55 12,977,421 -0.76(-2.77%)
Oct 06, 2014 27.57 27.63 27.21 27.31 9,021,579 -0.05(-0.17%)
Oct 03, 2014 27.02 27.44 26.96 27.35 11,289,312 +0.60(+2.25%)
Oct 02, 2014 26.57 26.83 26.37 26.75 10,855,677 +0.25(+0.94%)
Oct 01, 2014 26.82 26.89 26.39 26.50 19,057,960 -0.48(-1.76%)
Sep 30, 2014 26.96 27.09 26.72 26.98 12,551,350 +0.05(+0.20%)
Sep 29, 2014 26.68 26.99 26.55 26.92 10,530,237 -0.12(-0.43%)
Sep 26, 2014 26.84 27.08 26.74 27.04 10,554,687 +0.34(+1.26%)
Sep 25, 2014 27.39 27.39 26.58 26.71 15,796,989 -0.59(-2.17%)
Sep 24, 2014 27.11 27.37 26.95 27.30 17,108,588 -0.03(-0.11%)
Sep 23, 2014 27.48 27.76 27.31 27.33 13,944,209 -0.12(-0.45%)
Sep 22, 2014 27.86 27.94 27.35 27.46 12,901,787 -0.45(-1.62%)
Sep 19, 2014 28.41 28.44 27.88 27.91 38,267,516 -0.29(-1.02%)
Sep 18, 2014 27.86 28.29 27.81 28.20 19,416,642 +0.44(+1.60%)
Sep 17, 2014 27.46 27.92 27.39 27.75 14,069,114 +0.35(+1.28%)
Sep 16, 2014 27.42 27.49 27.18 27.40 10,889,015 -0.08(-0.28%)
Sep 15, 2014 27.29 27.49 27.13 27.48 12,343,001 +0.16(+0.57%)
Sep 12, 2014 27.10 27.38 27.08 27.32 13,127,000 +0.22(+0.81%)
Sep 11, 2014 26.63 27.12 26.61 27.10 8,775,073 +0.31(+1.17%)
Sep 10, 2014 26.57 26.85 26.57 26.79 8,266,524 +0.33(+1.24%)
Sep 09, 2014 26.88 26.88 26.39 26.46 14,620,658 -0.74(-2.73%)
Sep 08, 2014 26.99 27.38 26.99 27.21 10,442,124 +0.18(+0.66%)
Sep 05, 2014 26.86 27.03 26.56 27.03 12,855,259 -0.05(-0.20%)
Sep 04, 2014 26.94 27.24 26.94 27.08 9,382,703 +0.11(+0.41%)
Sep 03, 2014 27.11 27.31 26.91 26.97 9,163,655 +0.01(+0.03%)
Sep 02, 2014 26.86 27.04 26.67 26.96 6,555,086 +0.19(+0.70%)
Aug 29, 2014 26.65 26.78 26.78 26.78 6,338,533 +0.20(+0.73%)
Aug 28, 2014 26.53 26.63 26.35 26.58 5,712,130 -0.05(-0.20%)
Aug 27, 2014 26.92 26.92 26.57 26.64 7,277,715 -0.21(-0.78%)
Aug 26, 2014 26.67 26.96 26.67 26.85 10,843,002 +0.16(+0.58%)
Aug 25, 2014 26.28 26.98 26.28 26.69 17,907,844 +0.57(+2.18%)
Aug 22, 2014 25.75 26.19 25.72 26.12 11,638,081 +0.34(+1.33%)
Aug 21, 2014 25.49 25.79 25.39 25.78 9,362,077 +0.38(+1.51%)
Aug 20, 2014 25.29 25.48 25.27 25.39 5,395,235 +0.01(+0.03%)
Aug 19, 2014 25.51 25.63 25.39 25.39 5,454,683 -0.06(-0.25%)
Aug 18, 2014 25.34 25.55 25.28 25.45 6,311,225 +0.30(+1.21%)
Aug 15, 2014 25.19 25.53 25.00 25.14 12,119,044 +0.04(+0.16%)
Aug 14, 2014 25.03 25.15 25.03 25.11 5,093,081 +0.12(+0.47%)
Aug 13, 2014 25.09 25.11 24.99 24.99 6,199,050 +0.01(+0.03%)
Aug 12, 2014 24.99 25.24 24.88 24.98 5,796,352 -0.05(-0.22%)
Aug 11, 2014 24.97 25.21 24.79 25.04 8,444,121 +0.10(+0.41%)
Aug 08, 2014 24.47 25.00 24.29 24.93 10,910,183 +0.46(+1.88%)
Aug 07, 2014 24.77 24.85 24.36 24.47 8,396,939 -0.16(-0.63%)
Aug 06, 2014 24.37 24.91 24.34 24.63 11,658,822 +0.12(+0.48%)
Aug 05, 2014 24.74 24.93 24.42 24.51 11,981,564 -0.33(-1.32%)
Aug 04, 2014 24.79 24.93 24.61 24.84 8,773,220 +0.18(+0.73%)
Aug 01, 2014 25.11 25.23 24.54 24.66 14,786,810 -0.58(-2.29%)
Jul 31, 2014 25.78 25.86 25.23 25.24 11,307,718 -0.78(-3.00%)
Jul 30, 2014 25.57 26.14 25.56 26.02 12,816,749 +0.54(+2.11%)
Jul 29, 2014 25.82 25.83 25.48 25.48 7,325,392 -0.25(-0.97%)
Jul 28, 2014 25.83 25.97 25.57 25.73 9,144,475 -0.13(-0.51%)
Jul 25, 2014 25.94 26.02 25.82 25.86 8,087,623 -0.12(-0.48%)
Jul 24, 2014 26.01 26.14 25.86 25.99 8,449,789 +0.04(+0.15%)
Jul 23, 2014 25.64 26.03 25.53 25.95 11,880,663 +0.34(+1.34%)
Jul 22, 2014 25.37 25.77 25.37 25.61 11,111,156 +0.28(+1.11%)
Jul 21, 2014 25.33 25.44 25.19 25.33 8,906,722 -0.07(-0.28%)
Jul 18, 2014 25.25 25.50 25.08 25.40 11,875,029 +0.26(+1.05%)
Jul 17, 2014 25.71 25.80 24.99 25.13 23,750,138 -0.16(-0.62%)
Jul 16, 2014 25.11 25.37 25.00 25.29 20,893,342 +0.39(+1.56%)
Jul 15, 2014 25.05 25.11 24.68 24.90 17,729,296 +0.15(+0.60%)
Jul 14, 2014 24.98 25.02 24.70 24.75 14,432,057 +0.31(+1.27%)
Jul 11, 2014 24.58 24.66 24.38 24.44 12,996,688 -0.21(-0.85%)
Jul 10, 2014 24.31 24.69 24.28 24.65 9,913,153 -0.26(-1.03%)
Jul 09, 2014 24.84 24.94 24.60 24.91 7,997,186 +0.20(+0.82%)
Jul 08, 2014 25.05 25.08 24.49 24.70 11,776,660 -0.50(-1.98%)
Jul 07, 2014 25.29 25.33 24.98 25.20 7,135,546 -0.18(-0.70%)
Jul 03, 2014 25.47 25.38 25.38 25.38 7,704,060 +0.10(+0.40%)
Jul 02, 2014 25.15 25.43 25.13 25.28 7,852,787 +0.13(+0.53%)
Jul 01, 2014 25.22 25.36 25.07 25.15 9,974,164 -0.01(-0.03%)
Jun 30, 2014 24.58 25.19 24.58 25.15 14,902,462 +0.61(+2.47%)
Jun 27, 2014 24.70 24.87 24.53 24.55 12,767,581 -0.26(-1.07%)
Jun 26, 2014 24.83 24.89 24.54 24.81 13,571,059 -0.26(-1.06%)
Jun 25, 2014 24.83 25.15 24.79 25.08 9,800,491 +0.16(+0.62%)
Jun 24, 2014 25.21 25.36 24.82 24.92 9,738,424 -0.38(-1.51%)
Jun 23, 2014 25.23 25.37 25.01 25.30 8,820,630 +0.18(+0.71%)
Jun 20, 2014 25.39 25.39 25.08 25.12 15,515,395 -0.19(-0.77%)
Jun 19, 2014 25.50 25.54 25.13 25.32 8,843,880 -0.09(-0.37%)
Jun 18, 2014 25.22 25.47 24.96 25.41 13,704,598 +0.12(+0.49%)
Jun 17, 2014 24.62 25.37 24.59 25.29 16,865,422 +0.61(+2.49%)
Jun 16, 2014 24.49 24.75 24.43 24.67 10,208,288 +0.09(+0.38%)
Jun 13, 2014 24.73 24.81 24.49 24.58 10,310,623 -0.11(-0.44%)
Jun 12, 2014 24.56 24.86 24.47 24.69 9,072,493 +0.03(+0.13%)
Jun 11, 2014 24.82 24.82 24.54 24.66 7,503,662 -0.30(-1.22%)
Jun 10, 2014 24.83 25.05 24.71 24.96 8,973,258 +0.10(+0.41%)
Jun 06, 2014 24.66 24.88 24.60 24.86 8,410,999 +0.25(+1.01%)
Jun 05, 2014 24.33 24.63 24.10 24.61 10,921,503 +0.33(+1.38%)
Jun 04, 2014 23.96 24.29 23.87 24.28 10,199,498 +0.27(+1.13%)
Jun 03, 2014 23.89 24.01 23.65 24.00 12,885,772 -0.04(-0.16%)
Jun 02, 2014 24.01 24.05 23.75 24.04 9,539,084 +0.03(+0.13%)
May 30, 2014 24.07 24.15 23.88 24.01 9,827,521 -0.21(-0.87%)
May 29, 2014 24.14 24.27 23.96 24.22 11,019,199 +0.16(+0.65%)
May 28, 2014 24.27 24.30 24.04 24.07 7,821,451 -0.15(-0.61%)
May 27, 2014 23.84 24.35 23.83 24.21 14,033,002 +0.49(+2.07%)
May 23, 2014 23.65 23.72 23.72 23.72 6,606,197 +0.08(+0.34%)
May 22, 2014 23.34 23.68 23.27 23.64 6,619,893 +0.29(+1.26%)
May 21, 2014 23.23 23.43 23.23 23.35 8,492,676 +0.23(+1.01%)
May 20, 2014 23.42 23.42 22.96 23.12 12,733,204 -0.35(-1.49%)
May 19, 2014 23.28 23.64 23.25 23.47 8,879,871 +0.02(+0.07%)
May 16, 2014 23.11 23.47 23.06 23.45 23,141,418 +0.29(+1.24%)
May 15, 2014 23.36 23.44 22.77 23.16 25,984,272 -0.37(-1.59%)
May 14, 2014 23.64 23.68 23.33 23.54 12,909,439 -0.06(-0.26%)
May 13, 2014 23.57 23.74 23.49 23.60 10,225,913 +0.00(+0.00%)
May 12, 2014 23.23 23.69 23.16 23.60 13,055,980 +0.51(+2.19%)
May 09, 2014 22.95 23.13 22.82 23.09 12,935,721 -0.01(-0.03%)
May 08, 2014 23.13 23.51 23.00 23.10 16,707,823 -0.01(-0.03%)
May 07, 2014 23.03 23.16 22.58 23.11 15,985,794 +0.19(+0.81%)
May 06, 2014 23.29 23.31 22.78 22.92 20,752,104 -0.47(-2.03%)
May 05, 2014 23.54 23.58 23.12 23.40 15,310,572 -0.48(-2.02%)
May 02, 2014 24.35 24.46 23.81 23.88 14,735,911 -0.41(-1.70%)
May 01, 2014 24.05 24.35 24.02 24.29 12,894,562 +0.23(+0.94%)
Apr 30, 2014 23.75 24.11 23.61 24.07 14,091,945 +0.32(+1.34%)
Apr 29, 2014 23.46 23.79 23.38 23.75 13,246,853 +0.41(+1.77%)
Apr 28, 2014 23.77 23.79 22.94 23.33 19,520,196 -0.38(-1.61%)
Apr 25, 2014 23.86 23.96 23.62 23.72 10,796,631 -0.28(-1.16%)
Apr 24, 2014 24.09 24.23 23.50 23.99 10,681,218 -0.08(-0.32%)
Apr 23, 2014 24.23 24.27 23.92 24.07 11,969,791 -0.12(-0.51%)
Apr 22, 2014 24.00 24.34 23.90 24.20 13,869,364 +0.17(+0.71%)
Apr 21, 2014 24.02 24.12 23.73 24.03 13,716,697 +0.17(+0.72%)
Apr 17, 2014 23.82 23.85 23.85 23.85 29,613,948 +0.67(+2.91%)
Apr 16, 2014 23.17 23.25 22.81 23.18 18,037,182 +0.26(+1.15%)
Apr 15, 2014 22.97 22.99 22.33 22.92 21,398,174 +0.38(+1.69%)
Apr 14, 2014 22.32 22.61 22.24 22.54 16,027,985 +0.46(+2.07%)
Apr 11, 2014 22.36 22.55 21.99 22.08 27,663,776 -0.60(-2.67%)
Apr 10, 2014 23.47 23.48 22.62 22.68 17,222,342 -0.75(-3.21%)
Apr 09, 2014 23.06 23.49 22.99 23.44 13,572,924 +0.54(+2.34%)
Apr 08, 2014 22.95 22.98 22.57 22.90 16,851,364 +0.01(+0.03%)
Apr 07, 2014 23.54 23.56 22.56 22.89 26,235,096 -0.66(-2.80%)
Apr 04, 2014 24.16 24.24 23.54 23.55 16,441,976 -0.45(-1.87%)
Apr 03, 2014 24.41 24.41 23.82 24.00 12,912,476 -0.36(-1.46%)
Apr 02, 2014 24.21 24.50 24.06 24.36 18,842,810 +0.16(+0.64%)
Apr 01, 2014 24.33 24.35 24.04 24.20 14,935,786 +0.03(+0.13%)
Mar 31, 2014 24.18 24.40 24.02 24.17 11,766,583 +0.20(+0.84%)
Mar 28, 2014 23.99 24.36 23.84 23.97 10,420,392 +0.01(+0.03%)
Mar 27, 2014 24.15 24.39 23.72 23.96 17,553,318 -0.25(-1.02%)
Mar 26, 2014 24.70 24.79 24.20 24.21 14,366,914 -0.29(-1.17%)
Mar 25, 2014 25.26 25.26 24.48 24.50 15,871,458 -0.66(-2.62%)
Mar 24, 2014 25.38 25.40 24.95 25.16 13,341,656 -0.12(-0.49%)
Mar 21, 2014 25.77 25.79 25.10 25.28 30,307,552 -0.15(-0.58%)
Mar 20, 2014 24.77 25.67 24.58 25.43 25,876,592 +0.76(+3.08%)
Mar 19, 2014 24.55 24.87 24.34 24.67 12,139,515 +0.12(+0.51%)
Mar 18, 2014 24.35 24.59 24.31 24.55 8,209,971 +0.22(+0.89%)
Mar 17, 2014 24.33 24.61 24.27 24.33 8,797,886 +0.21(+0.87%)
Mar 14, 2014 24.28 24.53 24.04 24.12 13,998,336 -0.26(-1.08%)
Mar 13, 2014 24.46 24.81 24.22 24.38 28,523,636 +0.00(+0.00%)
Mar 12, 2014 24.41 24.44 24.17 24.38 10,588,825 -0.20(-0.82%)
Mar 11, 2014 24.99 25.01 24.52 24.58 11,776,884 -0.33(-1.34%)
Mar 10, 2014 24.99 25.05 24.63 24.92 13,855,238 -0.06(-0.25%)
Mar 07, 2014 25.36 25.37 24.87 24.98 18,758,398 +0.29(+1.16%)
Mar 06, 2014 24.86 25.03 24.68 24.69 16,170,197 -0.10(-0.41%)
Mar 05, 2014 24.13 24.85 23.94 24.79 19,032,942 +0.67(+2.80%)
Mar 04, 2014 23.84 24.17 23.77 24.12 14,263,752 +0.65(+2.78%)
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.