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

Nova Ltd (NQ: NVMI )

208.65 -2.99 (-1.41%)
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 (%)
Apr 29, 2005 2.290 2.520 2.290 2.360 7,750 -0.08(-3.28%)
Apr 28, 2005 2.450 2.450 2.440 2.440 3,030 -0.06(-2.40%)
Apr 27, 2005 2.510 2.510 2.500 2.500 3,000 -0.04(-1.57%)
Apr 26, 2005 2.575 2.575 2.510 2.540 2,900 +0.03(+1.20%)
Apr 25, 2005 2.510 2.550 2.500 2.510 1,130 -0.05(-1.95%)
Apr 22, 2005 2.550 2.560 2.520 2.560 14,160 +0.06(+2.40%)
Apr 21, 2005 2.340 2.500 2.330 2.500 17,175 +0.17(+7.30%)
Apr 20, 2005 2.509 2.509 2.310 2.330 2,395 +0.02(+0.87%)
Apr 19, 2005 2.360 2.470 2.290 2.310 28,624 +0.02(+0.87%)
Apr 18, 2005 2.470 2.471 2.280 2.290 67,468 -0.23(-9.13%)
Apr 15, 2005 2.480 2.520 2.480 2.520 1,100 +0.04(+1.61%)
Apr 14, 2005 2.450 2.490 2.410 2.480 8,149 -0.03(-1.20%)
Apr 13, 2005 2.710 2.710 2.410 2.510 57,281 -0.27(-9.71%)
Apr 12, 2005 2.840 2.890 2.780 2.780 70,040 -0.12(-4.24%)
Apr 11, 2005 2.910 2.940 2.900 2.903 32,425 +0.04(+1.50%)
Apr 08, 2005 2.860 2.860 2.860 2.860 1,000 +0.03(+1.06%)
Apr 07, 2005 2.910 2.910 2.800 2.830 44,480 -0.09(-3.08%)
Apr 06, 2005 2.900 3.060 2.880 2.920 11,705 +0.04(+1.39%)
Apr 05, 2005 2.920 3.070 2.800 2.880 215,113 +0.03(+1.05%)
Apr 04, 2005 2.990 2.990 2.850 2.850 90,950 -0.15(-5.00%)
Apr 01, 2005 3.100 3.100 3.000 3.000 3,489 +0.02(+0.67%)
Mar 31, 2005 2.940 3.060 2.900 2.980 35,841 +0.09(+3.11%)
Mar 30, 2005 2.740 2.890 2.740 2.890 59,600 +0.12(+4.33%)
Mar 29, 2005 2.950 2.950 2.730 2.770 41,637 -0.18(-6.10%)
Mar 28, 2005 3.000 3.029 2.930 2.950 24,920 -0.11(-3.59%)
Mar 24, 2005 3.070 3.070 3.050 3.060 2,890 -0.01(-0.33%)
Mar 23, 2005 3.050 3.080 3.050 3.070 26,748 -0.04(-1.29%)
Mar 22, 2005 3.080 3.120 3.070 3.110 38,210 +0.00(+0.00%)
Mar 21, 2005 3.190 3.190 3.020 3.110 11,923 -0.10(-3.12%)
Mar 18, 2005 3.190 3.210 3.180 3.210 10,850 +0.02(+0.63%)
Mar 17, 2005 3.270 3.270 3.140 3.190 12,246 -0.08(-2.45%)
Mar 16, 2005 3.330 3.350 3.270 3.270 3,276 -0.12(-3.54%)
Mar 15, 2005 3.310 3.390 3.270 3.390 4,850 +0.05(+1.50%)
Mar 14, 2005 3.410 3.410 3.330 3.340 5,800 -0.07(-2.05%)
Mar 11, 2005 3.420 3.430 3.390 3.410 700 -0.04(-1.16%)
Mar 10, 2005 3.450 3.450 3.450 3.450 600 -0.02(-0.61%)
Mar 09, 2005 3.390 3.500 3.390 3.471 16,180 +0.02(+0.61%)
Mar 08, 2005 3.450 3.451 3.432 3.450 3,185 +0.00(+0.00%)
Mar 07, 2005 3.400 3.460 3.400 3.450 8,227 -0.03(-0.86%)
Mar 04, 2005 3.500 3.500 3.470 3.480 8,850 +0.01(+0.29%)
Mar 03, 2005 3.470 3.470 3.470 3.470 1,279 -0.03(-0.86%)
Mar 02, 2005 3.500 3.500 3.470 3.500 8,240 +0.00(+0.00%)
Mar 01, 2005 3.510 3.521 3.500 3.500 2,507 -0.05(-1.41%)
Feb 28, 2005 3.590 3.590 3.520 3.550 1,660 -0.07(-1.93%)
Feb 25, 2005 3.520 3.620 3.450 3.620 9,801 -0.02(-0.55%)
Feb 24, 2005 3.551 3.670 3.551 3.640 2,521 -0.06(-1.62%)
Feb 23, 2005 3.600 3.710 3.530 3.700 28,342 -0.00(-0.03%)
Feb 22, 2005 3.700 3.721 3.700 3.701 7,280 -0.02(-0.51%)
Feb 18, 2005 3.700 3.750 3.610 3.720 14,714 +0.04(+1.09%)
Feb 17, 2005 3.600 3.680 3.500 3.680 61,251 -0.10(-2.65%)
Feb 16, 2005 3.800 3.800 3.740 3.780 6,500 +0.08(+2.16%)
Feb 15, 2005 3.610 3.720 3.610 3.700 6,700 +0.00(+0.00%)
Feb 14, 2005 3.690 3.760 3.630 3.700 6,076 +0.00(+0.00%)
Feb 11, 2005 3.570 3.709 3.570 3.700 9,330 +0.02(+0.54%)
Feb 10, 2005 3.790 3.790 3.600 3.680 6,459 -0.07(-1.87%)
Feb 09, 2005 3.800 3.800 3.750 3.750 2,134 -0.05(-1.32%)
Feb 08, 2005 3.840 3.840 3.800 3.800 2,378 +0.00(+0.00%)
Feb 07, 2005 3.810 3.820 3.780 3.800 3,720 +0.01(+0.26%)
Feb 04, 2005 3.750 3.850 3.680 3.790 7,347 +0.11(+2.99%)
Feb 03, 2005 3.700 3.760 3.650 3.680 6,100 -0.12(-3.16%)
Feb 02, 2005 3.840 3.840 3.740 3.800 13,894 -0.01(-0.26%)
Feb 01, 2005 3.850 3.850 3.810 3.810 4,650 -0.03(-0.78%)
Jan 31, 2005 3.680 3.910 3.610 3.840 48,001 +0.23(+6.37%)
Jan 28, 2005 3.570 3.610 3.560 3.610 7,850 +0.01(+0.28%)
Jan 27, 2005 3.630 3.630 3.500 3.600 42,030 -0.03(-0.83%)
Jan 26, 2005 3.650 3.690 3.580 3.630 40,850 -0.08(-2.16%)
Jan 25, 2005 3.650 3.780 3.650 3.710 29,005 -0.03(-0.83%)
Jan 24, 2005 3.760 3.770 3.610 3.741 25,250 +0.03(+0.84%)
Jan 21, 2005 3.800 3.850 3.710 3.710 16,000 -0.09(-2.37%)
Jan 20, 2005 3.650 3.800 3.650 3.800 64,587 +0.14(+3.83%)
Jan 19, 2005 3.790 3.790 3.640 3.660 16,288 +0.07(+1.95%)
Jan 18, 2005 3.560 3.640 3.450 3.590 53,516 +0.14(+4.06%)
Jan 14, 2005 3.490 3.490 3.410 3.450 18,264 -0.07(-1.99%)
Jan 13, 2005 3.410 3.540 3.390 3.520 25,900 +0.11(+3.23%)
Jan 12, 2005 3.350 3.450 3.300 3.410 25,177 +0.05(+1.49%)
Jan 11, 2005 3.450 3.450 3.280 3.360 13,405 -0.11(-3.17%)
Jan 10, 2005 3.440 3.510 3.440 3.470 15,385 -0.02(-0.57%)
Jan 07, 2005 3.480 3.490 3.470 3.490 9,900 -0.00(-0.03%)
Jan 06, 2005 3.480 3.500 3.480 3.491 13,250 +0.00(+0.03%)
Jan 05, 2005 3.440 3.540 3.440 3.490 29,208 -0.01(-0.29%)
Jan 04, 2005 3.540 3.540 3.440 3.500 17,494 -0.03(-0.85%)
Jan 03, 2005 3.500 3.550 3.420 3.530 30,646 +0.06(+1.73%)
Dec 31, 2004 3.640 3.640 3.420 3.470 48,200 +0.04(+1.17%)
Dec 30, 2004 3.440 3.480 3.400 3.430 29,200 -0.02(-0.58%)
Dec 29, 2004 3.480 3.490 3.410 3.450 20,400 +0.00(+0.00%)
Dec 28, 2004 3.450 3.450 3.430 3.450 16,300 +0.00(+0.00%)
Dec 27, 2004 3.430 3.480 3.420 3.450 16,000 -0.04(-1.15%)
Dec 23, 2004 3.450 3.500 3.440 3.490 15,200 +0.07(+2.05%)
Dec 22, 2004 3.490 3.490 3.420 3.420 10,100 -0.06(-1.72%)
Dec 21, 2004 3.470 3.500 3.420 3.480 7,400 +0.03(+0.87%)
Dec 20, 2004 3.300 3.530 3.300 3.450 22,800 +0.02(+0.55%)
Dec 17, 2004 3.400 3.460 3.370 3.431 7,800 +0.00(+0.03%)
Dec 16, 2004 3.420 3.520 3.420 3.430 17,200 -0.09(-2.56%)
Dec 15, 2004 3.500 3.620 3.380 3.520 5,800 -0.06(-1.68%)
Dec 14, 2004 3.570 3.840 3.310 3.580 103,100 +0.03(+0.85%)
Dec 13, 2004 3.650 3.650 3.500 3.550 10,300 -0.05(-1.39%)
Dec 10, 2004 3.600 3.600 3.500 3.600 13,900 +0.10(+2.86%)
Dec 09, 2004 3.460 3.540 3.400 3.500 9,600 +0.04(+1.16%)
Dec 08, 2004 3.730 3.740 3.400 3.460 46,100 -0.29(-7.73%)
Dec 07, 2004 3.750 3.750 3.730 3.750 26,400 +0.00(+0.00%)
Dec 06, 2004 3.650 3.780 3.650 3.750 44,000 +0.13(+3.59%)
Dec 03, 2004 3.550 3.630 3.520 3.620 59,600 +0.17(+4.93%)
Dec 02, 2004 3.300 3.500 3.300 3.450 18,000 +0.05(+1.47%)
Dec 01, 2004 3.490 3.540 3.400 3.400 8,400 -0.12(-3.41%)
Nov 30, 2004 3.370 3.570 3.370 3.520 25,200 -0.04(-1.10%)
Nov 29, 2004 3.360 3.559 3.360 3.559 27,800 +0.05(+1.40%)
Nov 26, 2004 3.600 3.600 3.500 3.510 1,700 +0.04(+1.15%)
Nov 24, 2004 3.460 3.520 3.400 3.470 16,300 -0.10(-2.80%)
Nov 23, 2004 3.400 3.590 3.400 3.570 26,300 +0.02(+0.56%)
Nov 22, 2004 3.560 3.570 3.500 3.550 10,900 -0.05(-1.39%)
Nov 19, 2004 3.640 3.670 3.600 3.600 5,100 -0.04(-1.10%)
Nov 18, 2004 3.580 3.650 3.570 3.640 8,400 +0.00(+0.00%)
Nov 17, 2004 3.500 3.730 3.500 3.640 28,800 +0.04(+1.11%)
Nov 16, 2004 3.870 3.870 3.580 3.600 16,000 -0.17(-4.51%)
Nov 15, 2004 3.970 3.970 3.640 3.770 15,600 +0.04(+1.10%)
Nov 12, 2004 3.810 3.820 3.560 3.729 39,900 -0.07(-1.84%)
Nov 11, 2004 3.860 4.020 3.770 3.799 26,700 -0.18(-4.55%)
Nov 10, 2004 4.090 4.150 3.880 3.980 138,700 +0.03(+0.76%)
Nov 09, 2004 4.120 4.120 3.950 3.950 17,100 -0.02(-0.50%)
Nov 08, 2004 3.880 4.080 3.880 3.970 22,600 -0.02(-0.50%)
Nov 05, 2004 4.240 4.240 3.880 3.990 27,200 +0.09(+2.31%)
Nov 04, 2004 4.090 4.090 3.800 3.900 13,400 -0.05(-1.27%)
Nov 03, 2004 4.250 4.250 3.890 3.950 21,300 -0.01(-0.25%)
Nov 02, 2004 3.850 4.070 3.850 3.960 16,700 +0.08(+2.06%)
Nov 01, 2004 3.940 4.160 3.840 3.880 25,500 +0.13(+3.47%)
Oct 29, 2004 3.950 3.950 3.750 3.750 13,600 -0.17(-4.34%)
Oct 28, 2004 4.000 4.000 3.821 3.920 37,700 +0.06(+1.55%)
Oct 27, 2004 3.760 3.940 3.760 3.860 7,300 +0.01(+0.26%)
Oct 26, 2004 4.200 4.200 3.700 3.850 17,800 +0.02(+0.52%)
Oct 25, 2004 3.950 3.950 3.610 3.830 15,800 -0.02(-0.52%)
Oct 22, 2004 3.810 4.000 3.610 3.850 27,900 +0.22(+6.06%)
Oct 21, 2004 3.610 3.710 3.610 3.630 26,700 +0.02(+0.55%)
Oct 20, 2004 3.780 3.780 3.600 3.610 18,900 +0.02(+0.56%)
Oct 19, 2004 3.695 3.850 3.590 3.590 21,500 -0.01(-0.28%)
Oct 18, 2004 4.000 4.000 3.510 3.600 56,700 +0.00(+0.00%)
Oct 15, 2004 3.560 3.800 3.560 3.600 27,300 -0.01(-0.28%)
Oct 14, 2004 3.990 3.990 3.600 3.610 54,000 -0.19(-5.00%)
Oct 13, 2004 4.270 4.270 3.800 3.800 61,400 -0.35(-8.43%)
Oct 12, 2004 4.360 4.360 3.900 4.150 61,000 -0.13(-3.04%)
Oct 11, 2004 4.630 4.630 4.160 4.280 94,400 -0.02(-0.47%)
Oct 08, 2004 4.400 4.500 4.240 4.300 67,800 +0.10(+2.38%)
Oct 07, 2004 4.470 4.600 4.170 4.200 213,800 +0.11(+2.69%)
Oct 06, 2004 3.630 4.320 3.580 4.090 205,500 +0.59(+16.86%)
Oct 05, 2004 3.550 3.580 3.500 3.500 7,900 -0.01(-0.28%)
Oct 04, 2004 3.500 3.580 3.440 3.510 19,300 +0.12(+3.54%)
Oct 01, 2004 3.220 3.390 3.190 3.390 39,400 +0.24(+7.62%)
Sep 30, 2004 3.260 3.260 3.070 3.150 6,600 -0.15(-4.55%)
Sep 29, 2004 3.380 3.380 3.290 3.300 4,500 -0.10(-2.94%)
Sep 28, 2004 3.480 3.480 3.400 3.400 700 -0.06(-1.73%)
Sep 27, 2004 3.540 3.550 3.450 3.460 1,900 -0.08(-2.26%)
Sep 24, 2004 3.500 3.540 3.500 3.540 23,900 +0.09(+2.61%)
Sep 23, 2004 3.450 3.450 3.370 3.450 3,600 -0.05(-1.43%)
Sep 22, 2004 3.550 3.550 3.490 3.500 77,200 -0.02(-0.57%)
Sep 21, 2004 3.550 3.550 3.490 3.520 5,000 +0.07(+2.06%)
Sep 20, 2004 3.610 3.630 3.410 3.449 53,600 -0.15(-4.19%)
Sep 17, 2004 3.570 3.600 3.500 3.600 2,500 +0.00(+0.00%)
Sep 16, 2004 3.720 3.730 3.535 3.600 8,700 -0.05(-1.37%)
Sep 15, 2004 3.810 3.810 3.650 3.650 4,200 -0.10(-2.67%)
Sep 14, 2004 3.750 3.840 3.690 3.750 10,700 -0.13(-3.35%)
Sep 13, 2004 3.800 3.880 3.710 3.880 3,800 -0.01(-0.26%)
Sep 10, 2004 3.879 3.890 3.700 3.890 2,770 +0.04(+1.04%)
Sep 09, 2004 3.749 3.850 3.749 3.850 2,200 +0.02(+0.52%)
Sep 08, 2004 3.790 3.830 3.790 3.830 3,500 +0.08(+2.13%)
Sep 07, 2004 3.770 3.801 3.750 3.750 5,250 +0.14(+3.88%)
Sep 03, 2004 3.590 3.660 3.590 3.610 1,200 -0.13(-3.45%)
Sep 02, 2004 3.785 3.870 3.560 3.739 6,000 -0.13(-3.39%)
Sep 01, 2004 3.580 3.900 3.580 3.870 22,100 +0.29(+8.10%)
Aug 31, 2004 3.580 3.600 3.490 3.580 30,400 +0.00(+0.00%)
Aug 30, 2004 3.700 3.700 3.440 3.580 4,600 -0.13(-3.50%)
Aug 27, 2004 3.800 3.800 3.700 3.710 700 -0.16(-4.13%)
Aug 26, 2004 3.820 3.890 3.790 3.870 31,100 -0.02(-0.51%)
Aug 25, 2004 3.820 3.900 3.790 3.890 5,600 +0.09(+2.37%)
Aug 24, 2004 3.480 3.820 3.480 3.800 3,800 +0.16(+4.40%)
Aug 23, 2004 3.550 3.750 3.390 3.640 15,100 +0.14(+4.00%)
Aug 20, 2004 3.390 3.500 3.390 3.500 6,010 +0.11(+3.24%)
Aug 19, 2004 3.440 3.440 3.350 3.390 7,700 +0.06(+1.80%)
Aug 18, 2004 3.190 3.430 3.170 3.330 28,200 +0.19(+6.05%)
Aug 17, 2004 3.340 3.560 3.140 3.140 48,200 +0.03(+0.96%)
Aug 16, 2004 3.250 3.330 3.100 3.110 20,800 -0.11(-3.42%)
Aug 13, 2004 3.750 3.780 3.170 3.220 84,100 +0.21(+6.98%)
Aug 12, 2004 3.000 3.180 3.000 3.010 24,100 -0.11(-3.53%)
Aug 11, 2004 3.160 3.160 3.000 3.120 15,700 +0.01(+0.32%)
Aug 10, 2004 3.350 3.350 3.110 3.110 16,000 -0.21(-6.33%)
Aug 09, 2004 3.360 3.500 3.300 3.320 25,500 +0.03(+0.91%)
Aug 06, 2004 3.500 3.640 3.150 3.290 44,700 -0.11(-3.24%)
Aug 05, 2004 3.550 3.550 3.400 3.400 45,800 -0.10(-2.86%)
Aug 04, 2004 3.500 3.520 3.500 3.500 15,300 +0.00(+0.00%)
Aug 03, 2004 3.680 3.680 3.410 3.500 14,525 -0.12(-3.31%)
Aug 02, 2004 3.510 3.620 3.510 3.620 6,700 -0.02(-0.55%)
Jul 30, 2004 3.560 3.650 3.500 3.640 5,800 -0.01(-0.27%)
Jul 29, 2004 3.700 3.720 3.640 3.650 3,300 -0.09(-2.41%)
Jul 28, 2004 3.740 3.740 3.740 3.740 300 +0.01(+0.27%)
Jul 27, 2004 3.700 3.770 3.570 3.730 15,600 +0.01(+0.27%)
Jul 26, 2004 4.180 4.180 3.720 3.720 7,300 -0.38(-9.27%)
Jul 23, 2004 4.090 4.149 4.080 4.100 28,800 +0.00(+0.00%)
Jul 22, 2004 4.070 4.100 4.070 4.100 27,600 +0.03(+0.74%)
Jul 21, 2004 4.050 4.090 4.050 4.070 25,700 +0.02(+0.49%)
Jul 20, 2004 4.070 4.230 4.050 4.050 5,600 -0.05(-1.22%)
Jul 19, 2004 3.900 4.100 3.900 4.100 21,400 +0.10(+2.50%)
Jul 16, 2004 4.080 4.080 3.910 4.000 8,300 -0.12(-2.91%)
Jul 15, 2004 4.250 4.250 4.080 4.120 8,900 -0.01(-0.24%)
Jul 14, 2004 3.980 4.200 3.980 4.130 32,200 -0.02(-0.48%)
Jul 13, 2004 4.120 4.200 4.060 4.150 39,400 +0.09(+2.22%)
Jul 12, 2004 4.000 4.150 4.000 4.060 31,300 +0.00(+0.00%)
Jul 09, 2004 4.000 4.110 3.880 4.060 35,300 -0.01(-0.25%)
Jul 08, 2004 3.790 4.100 3.790 4.070 46,200 +0.28(+7.42%)
Jul 07, 2004 3.500 3.800 3.420 3.789 164,900 +0.22(+6.13%)
Jul 06, 2004 3.830 3.830 3.510 3.570 101,600 -0.26(-6.79%)
Jul 02, 2004 3.930 4.110 3.810 3.830 24,200 -0.12(-3.01%)
Jul 01, 2004 3.940 3.960 3.860 3.949 40,700 -0.00(-0.03%)
Jun 30, 2004 3.950 3.990 3.930 3.950 21,400 +0.00(+0.00%)
Jun 29, 2004 3.950 3.980 3.910 3.950 6,700 +0.02(+0.51%)
Jun 28, 2004 3.800 3.940 3.800 3.930 3,100 +0.02(+0.51%)
Jun 25, 2004 3.960 3.960 3.800 3.910 20,100 -0.04(-1.01%)
Jun 24, 2004 3.900 3.970 3.900 3.950 13,800 +0.10(+2.60%)
Jun 23, 2004 3.990 3.990 3.850 3.850 31,000 -0.05(-1.28%)
Jun 22, 2004 4.020 4.020 3.880 3.900 60,100 -0.08(-2.01%)
Jun 21, 2004 4.005 4.020 3.810 3.980 174,100 +0.08(+2.05%)
Jun 18, 2004 3.910 3.910 3.890 3.900 7,700 +0.03(+0.78%)
Jun 17, 2004 4.010 4.010 3.830 3.870 24,200 -0.13(-3.25%)
Jun 16, 2004 4.150 4.150 3.980 4.000 17,400 -0.18(-4.31%)
Jun 15, 2004 4.240 4.250 4.150 4.180 18,000 +0.05(+1.21%)
Jun 14, 2004 4.290 4.300 4.050 4.130 17,100 -0.12(-2.82%)
Jun 10, 2004 4.500 4.500 4.110 4.250 54,600 -0.05(-1.16%)
Jun 09, 2004 4.200 4.410 4.180 4.300 140,300 +0.12(+2.87%)
Jun 08, 2004 4.110 4.550 3.990 4.180 142,400 +0.16(+3.98%)
Jun 07, 2004 4.130 4.240 3.960 4.020 552,900 +0.02(+0.50%)
Jun 04, 2004 4.000 4.180 3.980 4.000 41,000 +0.02(+0.50%)
Jun 03, 2004 4.010 4.030 3.970 3.980 29,200 -0.02(-0.50%)
Jun 02, 2004 4.030 4.070 3.920 4.000 64,800 -0.01(-0.25%)
Jun 01, 2004 4.150 4.150 3.980 4.010 44,000 -0.16(-3.84%)
May 28, 2004 4.350 4.350 3.970 4.170 152,800 -0.03(-0.71%)
May 27, 2004 4.210 4.300 4.190 4.200 8,900 -0.01(-0.24%)
May 26, 2004 4.170 4.260 4.150 4.210 8,600 +0.06(+1.45%)
May 25, 2004 4.340 4.410 4.150 4.150 62,800 -0.10(-2.35%)
May 24, 2004 4.300 4.420 4.160 4.250 54,200 +0.00(+0.00%)
May 21, 2004 4.430 4.590 4.250 4.250 45,700 -0.05(-1.16%)
May 20, 2004 4.610 4.610 4.300 4.300 28,300 -0.36(-7.73%)
May 19, 2004 4.340 5.000 4.340 4.660 7,400 +0.18(+4.02%)
May 18, 2004 4.520 4.550 4.260 4.480 22,500 +0.10(+2.28%)
May 17, 2004 4.580 4.590 4.200 4.380 85,600 -0.17(-3.74%)
May 14, 2004 5.100 5.170 4.550 4.550 35,500 -0.38(-7.71%)
May 13, 2004 5.330 5.330 4.870 4.930 56,400 -0.41(-7.68%)
May 12, 2004 5.050 5.350 5.000 5.340 16,800 +0.28(+5.53%)
May 11, 2004 5.120 5.350 5.060 5.060 11,400 -0.03(-0.59%)
May 10, 2004 5.130 5.280 5.050 5.090 29,300 -0.04(-0.78%)
May 07, 2004 5.162 5.350 5.080 5.130 10,000 -0.05(-0.97%)
May 06, 2004 5.180 5.230 5.070 5.180 10,500 +0.00(+0.00%)
May 05, 2004 5.290 5.380 5.180 5.180 1,300 -0.10(-1.89%)
May 04, 2004 5.380 5.380 5.150 5.280 9,900 +0.03(+0.57%)
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.