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

Ingles Markets Inc (NQ: IMKTA )

73.14 +1.67 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 7.111 7.246 7.111 7.196 12,258 -0.06(-0.88%)
Oct 30, 2003 7.331 7.331 7.161 7.260 13,244 -0.07(-0.97%)
Oct 29, 2003 7.282 7.331 7.239 7.331 19,021 +0.01(+0.10%)
Oct 28, 2003 7.267 7.324 7.140 7.324 14,513 +0.00(+0.00%)
Oct 27, 2003 7.168 7.324 7.168 7.324 47,484 +0.22(+3.10%)
Oct 24, 2003 7.204 7.204 7.047 7.104 24,235 -0.10(-1.38%)
Oct 23, 2003 7.133 7.303 7.054 7.204 89,896 +0.15(+2.11%)
Oct 22, 2003 7.111 7.133 7.054 7.054 32,689 -0.06(-0.90%)
Oct 21, 2003 7.097 7.182 7.069 7.118 24,528 +0.04(+0.50%)
Oct 20, 2003 7.168 7.204 7.047 7.083 41,815 +0.00(+0.00%)
Oct 17, 2003 7.239 7.239 7.083 7.083 18,341 -0.01(-0.20%)
Oct 16, 2003 7.125 7.133 7.097 7.097 13,464 -0.03(-0.40%)
Oct 15, 2003 7.161 7.250 7.026 7.125 25,644 -0.13(-1.76%)
Oct 14, 2003 7.196 7.260 7.196 7.253 13,361 +0.01(+0.20%)
Oct 13, 2003 7.179 7.253 7.069 7.239 27,521 +0.10(+1.39%)
Oct 10, 2003 7.274 7.274 7.033 7.140 13,464 -0.12(-1.66%)
Oct 09, 2003 7.168 7.274 7.097 7.260 28,885 +0.19(+2.71%)
Oct 08, 2003 7.239 7.239 7.062 7.069 25,644 -0.18(-2.54%)
Oct 07, 2003 7.239 7.253 7.154 7.253 18,313 +0.10(+1.39%)
Oct 06, 2003 7.239 7.239 6.998 7.154 30,756 -0.01(-0.20%)
Oct 03, 2003 7.133 7.204 7.062 7.168 51,729 +0.04(+0.50%)
Oct 02, 2003 7.090 7.133 6.976 7.133 14,462 +0.04(+0.50%)
Oct 01, 2003 7.047 7.125 6.948 7.097 25,224 +0.14(+2.04%)
Sep 30, 2003 6.998 7.062 6.849 6.955 30,419 -0.04(-0.51%)
Sep 29, 2003 6.976 7.069 6.813 6.991 23,454 +0.00(+0.00%)
Sep 26, 2003 7.232 7.239 6.955 6.991 24,376 -0.10(-1.40%)
Sep 25, 2003 7.040 7.168 6.991 7.090 51,927 +0.05(+0.71%)
Sep 24, 2003 7.097 7.140 7.033 7.040 51,939 -0.06(-0.80%)
Sep 23, 2003 7.026 7.125 7.026 7.097 19,908 -0.02(-0.30%)
Sep 22, 2003 7.097 7.118 7.047 7.118 16,635 +0.02(+0.30%)
Sep 19, 2003 7.063 7.125 7.047 7.097 24,939 +0.00(+0.03%)
Sep 18, 2003 6.998 7.111 6.955 7.095 19,021 +0.01(+0.17%)
Sep 17, 2003 7.062 7.097 6.991 7.083 21,036 +0.06(+0.81%)
Sep 16, 2003 7.062 7.076 6.991 7.026 18,017 -0.01(-0.11%)
Sep 15, 2003 6.969 7.062 6.920 7.034 30,998 -0.01(-0.09%)
Sep 12, 2003 6.948 7.062 6.920 7.040 22,403 +0.00(+0.00%)
Sep 11, 2003 6.976 7.040 6.849 7.040 66,647 +0.20(+2.90%)
Sep 10, 2003 6.920 6.998 6.834 6.842 50,443 -0.06(-0.82%)
Sep 09, 2003 7.026 7.026 6.884 6.898 57,911 -0.14(-2.02%)
Sep 08, 2003 6.813 7.040 6.813 7.040 33,816 +0.24(+3.55%)
Sep 05, 2003 6.941 6.941 6.799 6.799 73,037 -0.15(-2.15%)
Sep 04, 2003 6.884 6.984 6.813 6.948 80,455 -0.03(-0.43%)
Sep 03, 2003 6.994 6.998 6.884 6.978 72,847 -0.01(-0.18%)
Sep 02, 2003 6.863 7.054 6.863 6.991 50,443 +0.13(+1.86%)
Aug 29, 2003 7.026 7.054 6.849 6.863 65,520 -0.16(-2.32%)
Aug 28, 2003 7.062 7.062 6.998 7.026 21,840 +0.01(+0.20%)
Aug 27, 2003 7.062 7.062 7.005 7.012 19,303 -0.05(-0.70%)
Aug 26, 2003 7.062 7.062 6.976 7.062 34,239 +0.01(+0.10%)
Aug 25, 2003 7.033 7.062 7.026 7.054 22,544 +0.02(+0.30%)
Aug 22, 2003 7.069 7.069 7.033 7.033 24,517 -0.03(-0.40%)
Aug 21, 2003 7.062 7.062 7.040 7.062 16,908 +0.02(+0.30%)
Aug 20, 2003 7.054 7.062 7.040 7.040 17,753 -0.02(-0.30%)
Aug 19, 2003 7.033 7.097 6.991 7.062 21,840 +0.00(+0.00%)
Aug 18, 2003 7.097 7.097 6.962 7.062 21,558 +0.03(+0.40%)
Aug 15, 2003 7.076 7.097 7.033 7.033 40,298 -0.03(-0.40%)
Aug 14, 2003 7.097 7.097 7.040 7.062 10,567 -0.02(-0.30%)
Aug 13, 2003 7.065 7.097 7.033 7.083 46,216 +0.02(+0.30%)
Aug 12, 2003 7.097 7.097 6.998 7.062 50,443 +0.00(+0.00%)
Aug 11, 2003 7.019 7.090 6.998 7.062 53,261 +0.04(+0.51%)
Aug 08, 2003 7.204 7.274 7.026 7.026 44,948 -0.04(-0.60%)
Aug 07, 2003 7.083 7.090 7.062 7.069 21,417 -0.01(-0.20%)
Aug 06, 2003 7.034 7.097 7.033 7.083 15,781 +0.04(+0.60%)
Aug 05, 2003 7.090 7.133 7.033 7.040 40,016 -0.02(-0.30%)
Aug 04, 2003 7.133 7.133 7.019 7.062 21,135 +0.02(+0.30%)
Aug 01, 2003 7.111 7.161 7.026 7.040 18,035 -0.07(-1.00%)
Jul 31, 2003 7.076 7.168 7.026 7.111 24,094 +0.08(+1.11%)
Jul 30, 2003 7.133 7.168 7.019 7.033 55,938 -0.10(-1.39%)
Jul 29, 2003 7.104 7.147 7.062 7.133 17,190 -0.03(-0.40%)
Jul 28, 2003 7.090 7.168 7.090 7.161 25,362 +0.06(+0.90%)
Jul 25, 2003 7.168 7.168 7.076 7.097 30,998 -0.03(-0.40%)
Jul 24, 2003 7.168 7.168 7.076 7.125 20,853 +0.04(+0.50%)
Jul 23, 2003 7.168 7.168 7.076 7.090 21,276 -0.01(-0.10%)
Jul 22, 2003 7.069 7.168 7.069 7.097 14,231 +0.07(+1.01%)
Jul 21, 2003 7.097 7.204 7.026 7.026 20,853 -0.11(-1.49%)
Jul 18, 2003 7.168 7.239 7.069 7.133 36,493 +0.04(+0.50%)
Jul 17, 2003 7.218 7.246 7.069 7.097 27,898 -0.07(-0.99%)
Jul 16, 2003 7.211 7.260 7.104 7.168 19,726 -0.07(-0.98%)
Jul 15, 2003 7.062 7.239 7.062 7.239 38,043 +0.08(+1.09%)
Jul 14, 2003 7.239 7.239 7.040 7.161 41,989 +0.06(+0.90%)
Jul 11, 2003 7.104 7.133 7.062 7.097 21,980 +0.00(+0.00%)
Jul 10, 2003 7.189 7.189 7.062 7.097 52,838 +0.02(+0.30%)
Jul 09, 2003 7.204 7.204 7.062 7.076 93,418 -0.06(-0.80%)
Jul 08, 2003 7.239 7.239 7.062 7.133 23,108 -0.01(-0.20%)
Jul 07, 2003 7.062 7.224 7.062 7.147 27,898 +0.02(+0.30%)
Jul 03, 2003 7.196 7.204 7.062 7.125 19,303 +0.03(+0.40%)
Jul 02, 2003 6.955 7.168 7.069 7.097 51,711 -0.03(-0.40%)
Jul 01, 2003 7.168 7.168 6.955 7.125 53,825 -0.04(-0.59%)
Jun 30, 2003 6.991 7.204 6.991 7.168 177,174 +0.14(+2.02%)
Jun 27, 2003 6.891 7.260 6.891 7.026 56,784 -0.18(-2.56%)
Jun 26, 2003 7.140 7.211 7.062 7.211 58,334 +0.13(+1.91%)
Jun 25, 2003 7.097 7.097 7.054 7.076 35,507 -0.02(-0.30%)
Jun 24, 2003 7.140 7.140 7.026 7.097 40,016 +0.03(+0.40%)
Jun 23, 2003 7.274 7.274 7.069 7.069 109,904 -0.06(-0.80%)
Jun 20, 2003 7.076 7.225 7.076 7.125 39,734 +0.06(+0.80%)
Jun 19, 2003 7.069 7.196 7.069 7.069 18,317 +0.00(+0.00%)
Jun 18, 2003 7.250 7.260 7.033 7.069 47,484 -0.05(-0.70%)
Jun 17, 2003 7.253 7.253 7.026 7.118 29,448 +0.01(+0.10%)
Jun 16, 2003 6.934 7.260 6.934 7.111 80,033 +0.07(+1.01%)
Jun 13, 2003 7.076 7.097 7.019 7.040 50,725 -0.09(-1.20%)
Jun 12, 2003 7.168 7.487 6.991 7.125 33,253 +0.03(+0.40%)
Jun 11, 2003 7.040 7.125 6.955 7.097 42,693 +0.06(+0.81%)
Jun 10, 2003 6.920 7.040 6.920 7.040 49,879 +0.09(+1.33%)
Jun 09, 2003 6.941 7.012 6.884 6.948 15,217 +0.01(+0.10%)
Jun 06, 2003 7.040 7.040 6.813 6.941 38,466 +0.02(+0.31%)
Jun 05, 2003 6.991 6.991 6.849 6.920 57,911 -0.07(-0.97%)
Jun 04, 2003 6.955 6.995 6.920 6.987 55,375 +0.03(+0.46%)
Jun 03, 2003 6.984 6.984 6.891 6.955 32,689 +0.05(+0.72%)
Jun 02, 2003 6.884 6.991 6.877 6.905 44,243 +0.02(+0.30%)
May 30, 2003 6.991 6.991 6.884 6.885 77,215 -0.04(-0.51%)
May 29, 2003 6.984 6.991 6.920 6.920 47,343 -0.03(-0.50%)
May 28, 2003 6.991 6.991 6.927 6.955 58,052 +0.00(+0.00%)
May 27, 2003 7.026 7.026 6.927 6.955 70,733 -0.04(-0.51%)
May 23, 2003 7.040 7.040 6.955 6.991 94,827 +0.04(+0.51%)
May 22, 2003 6.948 7.097 6.898 6.955 66,224 +0.01(+0.10%)
May 21, 2003 6.905 7.026 6.905 6.948 21,699 +0.03(+0.41%)
May 20, 2003 6.934 7.026 6.884 6.920 30,857 -0.13(-1.81%)
May 19, 2003 7.054 7.168 6.991 7.047 30,435 +0.12(+1.74%)
May 16, 2003 7.111 7.161 6.834 6.927 38,184 +0.08(+1.14%)
May 15, 2003 6.984 7.133 6.834 6.849 36,634 -0.08(-1.13%)
May 14, 2003 6.898 7.083 6.756 6.927 20,008 +0.05(+0.72%)
May 13, 2003 6.976 7.062 6.749 6.877 25,503 -0.07(-1.02%)
May 12, 2003 6.934 7.012 6.920 6.948 18,740 -0.02(-0.31%)
May 09, 2003 6.991 6.991 6.827 6.969 17,753 -0.01(-0.20%)
May 08, 2003 6.834 6.984 6.834 6.984 12,258 +0.10(+1.44%)
May 07, 2003 6.927 6.991 6.607 6.884 54,529 -0.04(-0.61%)
May 06, 2003 6.920 7.026 6.813 6.927 30,998 -0.04(-0.51%)
May 05, 2003 6.934 7.026 6.913 6.962 12,399 +0.04(+0.62%)
May 02, 2003 6.969 7.019 6.884 6.920 23,812 +0.01(+0.21%)
May 01, 2003 6.948 7.026 6.905 6.905 21,980 -0.10(-1.42%)
Apr 30, 2003 6.976 7.054 6.927 7.005 27,757 +0.02(+0.30%)
Apr 29, 2003 6.742 7.026 6.742 6.984 23,530 -0.04(-0.61%)
Apr 28, 2003 7.125 7.133 6.884 7.026 40,298 -0.06(-0.80%)
Apr 25, 2003 7.062 7.133 6.920 7.083 21,276 +0.05(+0.71%)
Apr 24, 2003 7.069 7.097 6.969 7.033 21,558 -0.06(-0.90%)
Apr 23, 2003 7.069 7.097 7.026 7.097 18,740 +0.07(+1.01%)
Apr 22, 2003 6.962 7.062 6.913 7.026 13,526 +0.05(+0.71%)
Apr 21, 2003 6.920 7.062 6.756 6.976 21,558 +0.06(+0.92%)
Apr 17, 2003 6.813 6.948 6.813 6.913 16,062 +0.10(+1.46%)
Apr 16, 2003 7.069 7.133 6.813 6.813 27,898 -0.04(-0.52%)
Apr 15, 2003 6.827 6.849 6.778 6.849 16,344 +0.01(+0.21%)
Apr 14, 2003 6.813 6.856 6.785 6.834 25,926 +0.07(+1.05%)
Apr 11, 2003 6.799 6.891 6.763 6.763 23,389 -0.04(-0.52%)
Apr 10, 2003 6.884 6.884 6.778 6.799 37,057 -0.01(-0.21%)
Apr 09, 2003 7.069 7.097 6.813 6.813 32,125 -0.25(-3.52%)
Apr 08, 2003 6.827 7.083 6.827 7.062 20,853 +0.23(+3.33%)
Apr 07, 2003 6.813 7.097 6.778 6.834 47,202 +0.02(+0.30%)
Apr 04, 2003 6.827 7.026 6.792 6.813 42,271 -0.01(-0.10%)
Apr 03, 2003 6.934 6.998 6.820 6.820 44,102 -0.06(-0.83%)
Apr 02, 2003 7.026 7.033 6.849 6.877 26,067 +0.01(+0.10%)
Apr 01, 2003 6.820 6.870 6.742 6.870 23,389 +0.09(+1.36%)
Mar 31, 2003 6.955 7.083 6.778 6.778 2,155,822 -0.14(-2.05%)
Mar 28, 2003 7.040 7.090 6.799 6.920 22,967 -0.12(-1.71%)
Mar 27, 2003 6.905 7.097 6.898 7.040 16,767 +0.01(+0.20%)
Mar 26, 2003 6.778 7.168 6.778 7.026 38,607 -0.06(-0.90%)
Mar 25, 2003 6.962 7.232 6.962 7.090 33,816 +0.13(+1.83%)
Mar 24, 2003 7.062 7.303 6.948 6.962 36,212 -0.06(-0.91%)
Mar 21, 2003 7.133 7.384 6.955 7.026 41,653 -0.06(-0.90%)
Mar 20, 2003 7.062 7.150 6.969 7.090 23,249 -0.01(-0.10%)
Mar 19, 2003 7.104 7.204 6.969 7.097 19,726 +0.14(+2.04%)
Mar 18, 2003 7.026 7.239 6.955 6.955 54,036 -0.14(-2.00%)
Mar 17, 2003 7.097 7.239 7.026 7.097 32,548 +0.00(+0.00%)
Mar 14, 2003 7.054 7.147 7.040 7.097 28,603 +0.00(+0.00%)
Mar 13, 2003 7.104 7.104 7.019 7.097 11,976 +0.03(+0.40%)
Mar 12, 2003 7.054 7.345 6.948 7.069 27,617 +0.09(+1.31%)
Mar 11, 2003 7.125 7.161 6.927 6.977 35,366 -0.16(-2.18%)
Mar 10, 2003 7.431 7.431 7.118 7.133 17,753 -0.04(-0.59%)
Mar 07, 2003 7.452 7.452 6.998 7.175 41,848 -0.09(-1.17%)
Mar 06, 2003 7.310 7.452 7.168 7.260 31,280 -0.11(-1.44%)
Mar 05, 2003 7.416 7.594 7.274 7.366 17,753 +0.13(+1.76%)
Mar 04, 2003 7.062 7.629 7.062 7.238 34,944 +0.11(+1.58%)
Mar 03, 2003 7.104 7.274 7.012 7.125 24,658 +0.10(+1.41%)
Feb 28, 2003 7.026 7.395 6.927 7.026 45,511 -0.07(-1.00%)
Feb 27, 2003 7.452 7.487 7.047 7.097 66,224 -0.40(-5.30%)
Feb 26, 2003 7.587 7.800 7.487 7.495 25,503 -0.06(-0.75%)
Feb 25, 2003 7.601 7.785 7.495 7.551 17,190 -0.05(-0.65%)
Feb 24, 2003 7.956 8.098 7.523 7.601 39,875 -0.27(-3.43%)
Feb 21, 2003 7.679 7.956 7.629 7.871 12,963 +0.19(+2.50%)
Feb 20, 2003 7.523 8.013 7.523 7.679 25,362 -0.11(-1.46%)
Feb 19, 2003 7.913 7.913 7.544 7.793 35,648 -0.05(-0.63%)
Feb 18, 2003 7.885 7.906 7.743 7.842 11,554 -0.04(-0.45%)
Feb 14, 2003 7.899 7.977 7.807 7.878 17,894 -0.02(-0.26%)
Feb 13, 2003 7.935 7.977 7.736 7.898 13,385 +0.03(+0.44%)
Feb 12, 2003 7.587 7.984 7.587 7.864 17,331 +0.28(+3.64%)
Feb 11, 2003 7.608 7.686 7.573 7.587 17,612 -0.04(-0.50%)
Feb 10, 2003 7.778 7.807 7.616 7.626 17,612 -0.06(-0.78%)
Feb 07, 2003 7.899 7.899 7.686 7.686 16,767 -0.13(-1.72%)
Feb 06, 2003 7.991 8.055 7.821 7.821 24,798 -0.13(-1.61%)
Feb 05, 2003 8.034 8.034 7.906 7.949 10,990 -0.11(-1.41%)
Feb 04, 2003 8.105 8.190 7.906 8.062 46,779 -0.11(-1.30%)
Feb 03, 2003 8.162 8.225 8.034 8.169 35,789 +0.01(+0.17%)
Jan 31, 2003 7.842 8.162 7.842 8.155 13,949 +0.30(+3.79%)
Jan 30, 2003 8.020 8.261 7.835 7.856 12,117 -0.17(-2.12%)
Jan 29, 2003 8.282 8.282 7.942 8.027 11,413 -0.06(-0.79%)
Jan 28, 2003 8.119 8.289 7.906 8.091 22,685 -0.03(-0.35%)
Jan 27, 2003 8.169 8.240 8.119 8.119 17,612 -0.05(-0.61%)
Jan 24, 2003 8.346 8.375 8.169 8.169 18,458 -0.20(-2.37%)
Jan 23, 2003 8.481 8.481 8.268 8.367 9,017 +0.02(+0.25%)
Jan 22, 2003 8.318 8.410 8.318 8.347 21,699 +0.03(+0.35%)
Jan 21, 2003 8.360 8.396 8.296 8.318 15,358 -0.02(-0.26%)
Jan 17, 2003 8.360 8.410 8.296 8.339 10,708 +0.03(+0.34%)
Jan 16, 2003 8.375 8.509 8.254 8.311 21,840 -0.06(-0.76%)
Jan 15, 2003 8.502 8.502 8.268 8.375 19,585 +0.10(+1.18%)
Jan 14, 2003 8.353 8.460 8.240 8.277 36,212 +0.08(+0.97%)
Jan 13, 2003 8.204 8.353 8.162 8.197 33,112 -0.05(-0.60%)
Jan 10, 2003 8.304 8.375 8.240 8.247 12,117 -0.02(-0.26%)
Jan 09, 2003 8.268 8.417 8.162 8.268 7,749 +0.09(+1.13%)
Jan 08, 2003 8.275 8.282 8.162 8.176 9,440 -0.09(-1.12%)
Jan 07, 2003 8.382 8.481 8.268 8.268 22,121 -0.11(-1.27%)
Jan 06, 2003 8.282 8.580 8.282 8.375 27,194 -0.06(-0.76%)
Jan 03, 2003 8.304 8.474 8.240 8.438 87,501 +0.16(+1.89%)
Jan 02, 2003 8.183 8.339 8.183 8.282 22,544 +0.07(+0.86%)
Dec 31, 2002 8.367 8.367 8.162 8.211 140,621 -0.02(-0.26%)
Dec 30, 2002 8.176 8.367 8.162 8.233 26,912 +0.07(+0.87%)
Dec 27, 2002 8.162 8.403 8.162 8.162 9,017 -0.26(-3.12%)
Dec 26, 2002 8.382 8.516 8.382 8.424 26,771 -0.07(-0.83%)
Dec 24, 2002 8.268 8.495 8.268 8.494 6,481 +0.10(+1.17%)
Dec 23, 2002 8.396 8.396 7.878 8.396 28,603 +0.06(+0.77%)
Dec 20, 2002 8.396 8.396 7.878 8.332 55,375 -0.08(-0.93%)
Dec 19, 2002 8.169 8.410 8.091 8.410 18,317 +0.25(+3.04%)
Dec 18, 2002 8.155 8.367 8.062 8.162 22,685 -0.16(-1.96%)
Dec 17, 2002 8.410 8.509 8.233 8.325 44,666 -0.01(-0.17%)
Dec 16, 2002 8.084 8.375 8.084 8.339 40,016 -0.01(-0.08%)
Dec 13, 2002 8.339 8.445 8.339 8.346 35,507 -0.07(-0.84%)
Dec 12, 2002 8.211 8.509 8.211 8.417 16,344 -0.05(-0.58%)
Dec 11, 2002 8.155 8.481 8.084 8.466 33,394 +0.30(+3.73%)
Dec 10, 2002 8.062 8.162 8.020 8.162 11,554 +0.11(+1.32%)
Dec 09, 2002 8.197 8.197 7.984 8.055 16,344 -0.02(-0.26%)
Dec 06, 2002 8.069 8.218 8.020 8.076 12,963 +0.01(+0.09%)
Dec 05, 2002 8.155 8.233 8.062 8.069 9,158 +0.01(+0.09%)
Dec 04, 2002 8.133 8.225 8.055 8.062 4,368 -0.07(-0.87%)
Dec 03, 2002 8.304 8.304 8.091 8.133 10,990 -0.09(-1.04%)
Dec 02, 2002 8.197 8.389 8.126 8.218 13,526 -0.08(-0.94%)
Nov 29, 2002 8.013 8.339 8.013 8.296 8,031 -0.04(-0.51%)
Nov 27, 2002 8.076 8.389 8.076 8.339 16,062 +0.14(+1.73%)
Nov 26, 2002 7.984 8.197 7.984 8.197 14,513 +0.23(+2.85%)
Nov 25, 2002 8.069 8.197 7.913 7.970 10,990 -0.11(-1.31%)
Nov 22, 2002 7.963 8.190 7.899 8.076 11,976 +0.01(+0.17%)
Nov 21, 2002 7.963 8.091 7.956 8.062 12,258 -0.06(-0.70%)
Nov 20, 2002 7.983 8.119 7.856 8.119 18,176 +0.29(+3.72%)
Nov 19, 2002 8.020 8.034 7.757 7.828 24,376 -0.09(-1.08%)
Nov 18, 2002 7.956 8.112 7.871 7.913 14,794 -0.04(-0.54%)
Nov 15, 2002 7.864 8.091 7.864 7.956 20,008 -0.13(-1.67%)
Nov 14, 2002 7.885 8.105 7.771 8.091 23,671 +0.16(+1.97%)
Nov 13, 2002 8.161 8.303 7.935 7.935 50,161 -0.14(-1.77%)
Nov 12, 2002 8.026 8.267 7.878 8.077 30,012 +0.12(+1.53%)
Nov 11, 2002 8.169 8.410 7.956 7.956 22,967 -0.21(-2.52%)
Nov 08, 2002 8.360 8.516 8.162 8.162 9,299 -0.25(-2.95%)
Nov 07, 2002 8.346 8.524 8.289 8.410 19,585 +0.04(+0.42%)
Nov 06, 2002 8.282 8.382 8.204 8.375 22,262 +0.08(+0.94%)
Nov 05, 2002 8.346 8.346 8.020 8.296 10,849 -0.03(-0.34%)
Nov 04, 2002 8.126 8.346 8.112 8.325 37,903 +0.17(+2.09%)
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.