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

Inter Parfums Inc (NQ: IPAR )

116.50 -3.49 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2006 9.345 9.433 9.134 9.242 83,692 -0.08(-0.83%)
May 30, 2006 9.386 9.428 9.288 9.319 59,216 -0.07(-0.71%)
May 26, 2006 9.324 9.474 9.294 9.386 19,010 +0.05(+0.50%)
May 25, 2006 9.355 9.443 9.242 9.340 50,122 +0.01(+0.06%)
May 24, 2006 9.433 9.603 9.190 9.335 89,002 -0.13(-1.36%)
May 23, 2006 9.552 9.804 9.361 9.464 53,094 -0.07(-0.76%)
May 22, 2006 9.582 9.603 9.464 9.536 20,032 -0.07(-0.75%)
May 19, 2006 9.681 9.758 9.423 9.608 46,145 -0.06(-0.64%)
May 18, 2006 9.675 9.892 9.515 9.670 41,217 -0.01(-0.05%)
May 17, 2006 9.655 9.794 9.417 9.675 44,362 -0.06(-0.64%)
May 16, 2006 9.964 9.964 9.675 9.737 46,383 -0.22(-2.23%)
May 15, 2006 9.598 10.06 9.531 9.959 147,771 +0.32(+3.32%)
May 12, 2006 9.402 9.773 9.299 9.639 91,868 +0.11(+1.19%)
May 11, 2006 9.758 9.882 9.190 9.526 163,416 -0.34(-3.40%)
May 10, 2006 10.06 10.06 9.722 9.861 62,592 -0.17(-1.70%)
May 09, 2006 10.01 10.07 9.856 10.03 83,556 +0.02(+0.21%)
May 08, 2006 9.944 10.12 9.928 10.01 106,286 -0.01(-0.10%)
May 05, 2006 9.841 10.17 9.835 10.02 78,797 +0.20(+2.05%)
May 04, 2006 9.804 10.03 9.640 9.820 58,352 +0.04(+0.37%)
May 03, 2006 9.846 9.892 9.753 9.784 30,706 -0.10(-1.04%)
May 02, 2006 9.887 10.06 9.882 9.887 80,256 +0.03(+0.26%)
May 01, 2006 9.768 10.00 9.629 9.861 99,817 +0.08(+0.84%)
Apr 28, 2006 9.923 9.923 9.557 9.779 80,616 -0.09(-0.89%)
Apr 27, 2006 9.799 10.01 9.644 9.866 39,413 +0.00(+0.00%)
Apr 26, 2006 9.629 9.892 9.629 9.866 36,019 +0.13(+1.32%)
Apr 25, 2006 9.500 9.773 9.381 9.737 130,659 +0.22(+2.28%)
Apr 24, 2006 9.727 9.742 9.495 9.521 101,368 -0.14(-1.49%)
Apr 21, 2006 9.582 9.856 9.500 9.665 90,389 +0.12(+1.30%)
Apr 20, 2006 9.495 9.675 9.474 9.541 171,237 +0.05(+0.49%)
Apr 19, 2006 9.701 9.727 9.423 9.495 153,069 -0.18(-1.87%)
Apr 18, 2006 9.820 9.908 9.608 9.675 288,380 -0.16(-1.63%)
Apr 17, 2006 9.913 10.06 9.825 9.835 128,832 -0.10(-1.04%)
Apr 13, 2006 9.923 9.977 9.918 9.939 53,703 +0.01(+0.05%)
Apr 12, 2006 9.908 10.02 9.696 9.933 381,271 +0.03(+0.26%)
Apr 11, 2006 9.877 10.03 9.810 9.908 115,305 +0.04(+0.42%)
Apr 10, 2006 9.990 10.26 9.804 9.866 164,119 -0.19(-1.85%)
Apr 07, 2006 10.24 10.29 9.939 10.05 76,450 -0.11(-1.07%)
Apr 06, 2006 10.23 10.32 10.08 10.16 136,366 -0.01(-0.10%)
Apr 05, 2006 9.810 10.20 9.763 10.17 164,321 +0.44(+4.55%)
Apr 04, 2006 9.794 9.871 9.624 9.728 107,999 -0.18(-1.81%)
Apr 03, 2006 10.27 10.32 9.866 9.908 107,427 -0.38(-3.66%)
Mar 31, 2006 10.14 10.52 10.14 10.28 344,104 +0.09(+0.91%)
Mar 30, 2006 10.27 10.39 10.08 10.19 160,850 -0.03(-0.25%)
Mar 29, 2006 9.779 10.38 9.727 10.22 303,960 +0.41(+4.21%)
Mar 28, 2006 9.660 9.882 9.624 9.804 164,543 +0.10(+1.01%)
Mar 27, 2006 9.170 9.799 9.170 9.706 630,589 +0.51(+5.50%)
Mar 24, 2006 9.314 9.345 9.180 9.201 296,525 -0.09(-0.94%)
Mar 23, 2006 9.423 9.443 9.278 9.288 239,525 -0.11(-1.15%)
Mar 22, 2006 9.335 9.490 8.963 9.397 547,652 +0.08(+0.89%)
Mar 21, 2006 9.459 9.624 9.263 9.314 288,013 -0.18(-1.90%)
Mar 20, 2006 9.655 9.675 9.459 9.495 29,198 -0.11(-1.13%)
Mar 17, 2006 9.691 9.753 9.588 9.603 182,674 -0.06(-0.64%)
Mar 16, 2006 9.737 9.773 9.459 9.665 64,551 -0.09(-0.90%)
Mar 15, 2006 9.835 9.835 9.639 9.753 114,365 -0.07(-0.74%)
Mar 14, 2006 9.740 9.846 9.639 9.825 84,797 +0.05(+0.53%)
Mar 13, 2006 9.758 9.902 9.644 9.773 85,589 +0.01(+0.05%)
Mar 10, 2006 9.727 9.794 9.650 9.768 101,546 +0.04(+0.42%)
Mar 09, 2006 9.288 9.763 9.103 9.727 293,302 +0.09(+0.91%)
Mar 08, 2006 9.190 9.758 9.175 9.639 128,768 +0.49(+5.30%)
Mar 07, 2006 9.072 9.165 8.819 9.154 104,164 +0.05(+0.51%)
Mar 06, 2006 8.824 9.159 8.824 9.108 77,390 +0.21(+2.38%)
Mar 03, 2006 9.128 9.128 8.808 8.896 85,289 -0.28(-3.04%)
Mar 02, 2006 9.273 9.340 9.077 9.175 54,769 -0.08(-0.89%)
Mar 01, 2006 9.020 9.361 9.005 9.257 64,664 +0.23(+2.51%)
Feb 28, 2006 9.180 9.185 9.030 9.030 60,867 -0.15(-1.63%)
Feb 27, 2006 9.226 9.226 9.097 9.180 39,039 -0.02(-0.17%)
Feb 24, 2006 9.180 9.232 9.139 9.195 46,224 +0.11(+1.25%)
Feb 23, 2006 9.072 9.232 9.036 9.082 72,066 -0.06(-0.62%)
Feb 22, 2006 9.242 9.304 9.082 9.139 106,586 -0.07(-0.78%)
Feb 21, 2006 9.268 9.381 9.170 9.211 86,105 -0.08(-0.83%)
Feb 17, 2006 9.268 9.371 9.211 9.288 197,395 +0.07(+0.78%)
Feb 16, 2006 9.087 9.299 9.087 9.216 61,625 -0.07(-0.78%)
Feb 15, 2006 9.232 9.330 9.072 9.288 128,832 +0.09(+0.95%)
Feb 14, 2006 9.206 9.438 9.134 9.201 39,079 +0.04(+0.39%)
Feb 13, 2006 9.154 9.185 9.113 9.165 73,303 -0.05(-0.50%)
Feb 10, 2006 9.361 9.366 8.907 9.211 110,555 -0.19(-2.03%)
Feb 09, 2006 9.350 9.619 9.288 9.402 77,934 +0.10(+1.05%)
Feb 08, 2006 9.381 9.603 9.242 9.304 112,794 -0.03(-0.33%)
Feb 07, 2006 9.324 9.438 9.257 9.335 105,772 -0.03(-0.33%)
Feb 06, 2006 9.758 9.810 9.319 9.366 154,941 -0.43(-4.37%)
Feb 03, 2006 9.727 9.815 9.691 9.794 81,020 +0.13(+1.39%)
Feb 02, 2006 9.789 9.804 9.330 9.660 175,704 -0.18(-1.78%)
Feb 01, 2006 9.711 9.908 9.665 9.835 89,622 +0.13(+1.38%)
Jan 31, 2006 9.851 9.851 9.593 9.701 92,616 -0.15(-1.57%)
Jan 30, 2006 10.02 10.04 9.753 9.856 109,858 -0.14(-1.45%)
Jan 27, 2006 9.825 10.04 9.825 10.00 109,063 +0.25(+2.54%)
Jan 26, 2006 9.505 9.923 9.495 9.753 79,117 +0.23(+2.44%)
Jan 25, 2006 9.443 9.521 9.412 9.521 88,668 +0.14(+1.49%)
Jan 24, 2006 9.288 9.428 9.288 9.381 147,874 +0.16(+1.73%)
Jan 23, 2006 9.221 9.242 9.201 9.221 82,890 +0.04(+0.39%)
Jan 20, 2006 9.201 9.263 9.108 9.185 172,541 +0.06(+0.62%)
Jan 19, 2006 9.149 9.237 9.092 9.128 62,561 +0.08(+0.91%)
Jan 18, 2006 9.221 9.221 8.999 9.046 92,504 -0.27(-2.88%)
Jan 17, 2006 9.335 9.433 9.247 9.314 114,803 +0.01(+0.06%)
Jan 13, 2006 9.294 9.448 9.268 9.309 204,241 +0.04(+0.45%)
Jan 12, 2006 9.763 9.801 9.175 9.268 117,824 -0.42(-4.37%)
Jan 11, 2006 9.278 9.779 9.278 9.691 141,721 +0.37(+3.99%)
Jan 10, 2006 9.237 9.361 9.123 9.319 129,622 +0.17(+1.80%)
Jan 09, 2006 9.278 9.340 9.134 9.154 106,769 +0.01(+0.11%)
Jan 06, 2006 8.932 9.211 8.839 9.144 114,394 +0.14(+1.61%)
Jan 05, 2006 9.335 9.541 8.896 8.999 248,325 -0.37(-3.96%)
Jan 04, 2006 9.077 9.526 9.025 9.371 177,979 +0.38(+4.19%)
Jan 03, 2006 9.314 9.314 8.881 8.994 142,277 -0.27(-2.95%)
Dec 30, 2005 9.237 9.304 8.778 9.268 267,935 -0.02(-0.22%)
Dec 29, 2005 9.521 9.521 9.252 9.288 172,530 -0.26(-2.76%)
Dec 28, 2005 9.180 9.665 9.180 9.552 95,345 +0.27(+2.95%)
Dec 27, 2005 9.051 9.278 9.015 9.278 132,746 +0.14(+1.58%)
Dec 23, 2005 9.190 9.237 9.092 9.134 45,469 -0.03(-0.34%)
Dec 22, 2005 9.149 9.175 8.886 9.165 126,339 +0.09(+0.97%)
Dec 21, 2005 8.999 9.092 8.901 9.077 41,546 +0.05(+0.57%)
Dec 20, 2005 9.066 9.154 9.020 9.025 152,616 -0.06(-0.62%)
Dec 19, 2005 9.097 9.154 8.901 9.082 101,792 -0.13(-1.40%)
Dec 16, 2005 9.030 9.257 9.030 9.211 164,166 +0.18(+2.00%)
Dec 15, 2005 8.819 9.092 8.741 9.030 219,477 +0.20(+2.28%)
Dec 14, 2005 8.979 9.061 8.824 8.829 112,228 -0.23(-2.51%)
Dec 13, 2005 8.752 9.092 8.752 9.056 112,728 +0.18(+2.03%)
Dec 12, 2005 8.860 8.994 8.793 8.876 135,608 -0.08(-0.92%)
Dec 09, 2005 8.716 8.984 8.695 8.958 167,747 +0.21(+2.42%)
Dec 08, 2005 8.690 8.798 8.545 8.747 225,657 -0.02(-0.18%)
Dec 07, 2005 8.669 8.834 8.649 8.762 121,206 +0.02(+0.18%)
Dec 06, 2005 8.690 8.803 8.633 8.747 249,877 +0.08(+0.89%)
Dec 05, 2005 8.669 8.772 8.287 8.669 155,290 -0.01(-0.12%)
Dec 02, 2005 8.581 8.679 8.370 8.679 145,872 +0.09(+1.02%)
Dec 01, 2005 8.545 8.628 8.442 8.592 234,928 +0.05(+0.54%)
Nov 30, 2005 8.334 8.618 8.179 8.545 877,475 +0.27(+3.24%)
Nov 29, 2005 7.998 8.360 7.895 8.277 437,649 +0.31(+3.95%)
Nov 28, 2005 7.792 8.050 7.792 7.962 226,370 +0.08(+0.98%)
Nov 25, 2005 7.931 8.045 7.885 7.885 74,396 -0.07(-0.84%)
Nov 23, 2005 7.844 7.983 7.818 7.952 127,365 +0.06(+0.78%)
Nov 22, 2005 7.973 7.973 7.813 7.890 125,667 -0.04(-0.52%)
Nov 21, 2005 7.838 7.952 7.684 7.931 184,202 +0.09(+1.18%)
Nov 18, 2005 7.844 7.869 7.756 7.838 134,574 +0.03(+0.40%)
Nov 17, 2005 7.756 7.838 7.668 7.807 214,875 +0.09(+1.14%)
Nov 16, 2005 7.869 7.911 7.673 7.720 349,065 -0.25(-3.17%)
Nov 15, 2005 7.905 8.065 7.890 7.973 293,850 -0.02(-0.19%)
Nov 14, 2005 8.091 8.107 7.905 7.988 258,204 -0.10(-1.28%)
Nov 11, 2005 8.127 8.127 7.900 8.091 563,778 +0.29(+3.77%)
Nov 10, 2005 7.642 7.859 7.487 7.797 400,540 +0.11(+1.48%)
Nov 09, 2005 7.513 7.792 7.513 7.684 302,722 +0.08(+1.02%)
Nov 08, 2005 7.668 7.802 7.596 7.606 230,223 -0.09(-1.21%)
Nov 07, 2005 7.740 7.869 7.663 7.699 264,098 -0.07(-0.93%)
Nov 04, 2005 7.616 7.787 7.616 7.771 177,549 +0.09(+1.21%)
Nov 03, 2005 7.792 7.849 7.668 7.678 213,119 -0.17(-2.17%)
Nov 02, 2005 7.647 7.849 7.508 7.849 237,940 +0.21(+2.70%)
Nov 01, 2005 7.787 7.921 7.627 7.642 299,639 -0.18(-2.24%)
Oct 31, 2005 7.818 7.993 7.818 7.818 435,975 -0.07(-0.92%)
Oct 28, 2005 7.787 7.988 7.658 7.890 614,051 +0.19(+2.48%)
Oct 27, 2005 7.911 7.911 7.611 7.699 876,422 -0.15(-1.97%)
Oct 26, 2005 7.998 8.169 7.818 7.854 4,458,607 -0.78(-9.08%)
Oct 25, 2005 8.643 8.824 8.540 8.638 512,297 -0.03(-0.30%)
Oct 24, 2005 8.695 8.721 8.643 8.664 103,656 -0.06(-0.65%)
Oct 21, 2005 9.123 9.159 8.669 8.721 239,250 -0.36(-3.98%)
Oct 20, 2005 9.288 9.309 9.010 9.082 324,743 -0.21(-2.28%)
Oct 19, 2005 9.237 9.294 9.139 9.294 241,792 -0.01(-0.11%)
Oct 18, 2005 9.294 9.330 9.128 9.304 163,127 +0.14(+1.58%)
Oct 17, 2005 9.324 9.355 9.113 9.159 91,821 -0.10(-1.11%)
Oct 14, 2005 9.170 9.397 9.170 9.263 28,615 +0.04(+0.45%)
Oct 13, 2005 9.340 9.340 8.958 9.221 68,439 -0.07(-0.72%)
Oct 12, 2005 9.288 9.570 8.808 9.288 174,237 -0.07(-0.77%)
Oct 11, 2005 9.541 9.613 9.288 9.361 45,852 -0.19(-1.95%)
Oct 10, 2005 9.624 9.691 9.536 9.546 81,583 -0.11(-1.18%)
Oct 07, 2005 9.650 9.742 9.510 9.660 45,230 +0.09(+0.92%)
Oct 06, 2005 9.897 9.995 9.572 9.572 234,205 -0.23(-2.37%)
Oct 05, 2005 9.913 9.995 9.758 9.804 36,605 -0.19(-1.86%)
Oct 04, 2005 10.12 10.17 9.990 9.990 26,388 -0.18(-1.73%)
Oct 03, 2005 10.07 10.37 10.07 10.17 102,544 +0.01(+0.05%)
Sep 30, 2005 10.06 10.19 10.05 10.16 42,258 +0.10(+1.03%)
Sep 29, 2005 10.02 10.06 9.918 10.06 59,299 +0.15(+1.51%)
Sep 28, 2005 9.939 9.959 9.856 9.908 66,999 +0.05(+0.52%)
Sep 27, 2005 10.09 10.09 9.825 9.856 38,234 -0.21(-2.10%)
Sep 26, 2005 9.804 10.07 9.711 10.07 67,950 +0.27(+2.74%)
Sep 23, 2005 9.799 9.830 9.655 9.799 51,538 +0.00(+0.00%)
Sep 22, 2005 9.799 9.846 9.453 9.799 50,073 +0.13(+1.33%)
Sep 21, 2005 9.768 9.856 9.598 9.670 207,993 -0.16(-1.63%)
Sep 20, 2005 9.954 10.11 9.732 9.830 248,961 -0.20(-2.01%)
Sep 19, 2005 10.09 10.09 9.908 10.03 128,456 -0.08(-0.82%)
Sep 16, 2005 10.13 10.13 10.06 10.11 139,604 +0.06(+0.62%)
Sep 15, 2005 9.990 10.06 9.897 10.05 79,248 +0.07(+0.67%)
Sep 14, 2005 10.05 10.09 9.861 9.985 75,384 -0.07(-0.72%)
Sep 13, 2005 10.06 10.16 10.03 10.06 194,926 -0.07(-0.66%)
Sep 12, 2005 10.07 10.26 10.02 10.12 120,076 +0.06(+0.56%)
Sep 09, 2005 9.970 10.11 9.939 10.07 50,461 +0.10(+1.04%)
Sep 08, 2005 10.21 10.27 9.908 9.964 92,742 -0.30(-2.92%)
Sep 07, 2005 9.784 10.32 9.784 10.26 100,623 +0.36(+3.65%)
Sep 06, 2005 9.804 9.928 9.804 9.902 30,601 +0.10(+1.00%)
Sep 02, 2005 9.794 9.866 9.748 9.804 35,184 -0.05(-0.47%)
Sep 01, 2005 9.567 9.954 9.448 9.851 51,189 +0.30(+3.13%)
Aug 31, 2005 9.758 9.799 9.552 9.552 32,335 -0.15(-1.54%)
Aug 30, 2005 9.820 9.944 9.655 9.701 61,011 -0.30(-2.99%)
Aug 29, 2005 9.613 10.00 9.613 10.00 23,714 +0.29(+2.98%)
Aug 26, 2005 9.810 9.810 9.510 9.711 13,297 -0.24(-2.39%)
Aug 25, 2005 9.897 10.06 9.897 9.949 17,526 +0.04(+0.42%)
Aug 24, 2005 10.04 10.04 9.902 9.908 16,253 -0.03(-0.26%)
Aug 23, 2005 10.01 10.04 9.861 9.933 18,514 -0.06(-0.57%)
Aug 22, 2005 9.841 10.04 9.841 9.990 14,385 +0.10(+1.04%)
Aug 19, 2005 9.541 9.990 9.541 9.887 26,576 +0.29(+3.07%)
Aug 18, 2005 9.436 9.665 9.436 9.593 11,668 -0.04(-0.43%)
Aug 17, 2005 9.536 9.711 9.536 9.634 16,390 +0.04(+0.38%)
Aug 16, 2005 9.944 9.954 9.541 9.598 43,267 -0.27(-2.72%)
Aug 15, 2005 9.804 9.882 9.330 9.866 31,772 +0.06(+0.61%)
Aug 12, 2005 9.541 9.825 9.541 9.807 27,173 +0.18(+1.85%)
Aug 11, 2005 9.288 9.629 9.092 9.629 37,566 +0.36(+3.90%)
Aug 10, 2005 9.288 9.438 9.056 9.268 79,496 -0.09(-0.94%)
Aug 09, 2005 9.779 9.838 9.201 9.355 65,229 -0.49(-4.93%)
Aug 08, 2005 9.815 10.01 9.753 9.841 30,638 +0.01(+0.05%)
Aug 05, 2005 10.06 10.07 9.804 9.835 27,153 -0.29(-2.90%)
Aug 04, 2005 10.29 10.29 10.10 10.13 21,270 -0.20(-1.95%)
Aug 03, 2005 10.34 10.45 10.21 10.33 44,116 -0.02(-0.20%)
Aug 02, 2005 10.44 10.44 10.19 10.35 115,266 -0.04(-0.35%)
Aug 01, 2005 10.01 10.48 10.01 10.39 123,700 +0.18(+1.74%)
Jul 29, 2005 10.11 10.27 10.08 10.21 76,613 +0.04(+0.38%)
Jul 28, 2005 9.908 10.24 9.861 10.17 33,490 +0.17(+1.65%)
Jul 27, 2005 9.918 10.13 9.892 10.01 60,584 -0.02(-0.15%)
Jul 26, 2005 9.959 10.17 9.918 10.02 48,831 +0.01(+0.10%)
Jul 25, 2005 10.32 10.32 9.980 10.01 40,798 -0.26(-2.56%)
Jul 22, 2005 10.33 10.36 10.13 10.27 44,130 -0.04(-0.35%)
Jul 21, 2005 10.60 10.60 10.19 10.31 48,850 -0.22(-2.06%)
Jul 20, 2005 10.68 10.78 10.48 10.53 66,086 -0.18(-1.69%)
Jul 19, 2005 10.94 11.25 10.67 10.71 160,660 -0.33(-2.95%)
Jul 18, 2005 10.94 11.04 10.88 11.03 41,725 -0.01(-0.05%)
Jul 15, 2005 10.99 11.09 10.94 11.04 67,280 +0.05(+0.47%)
Jul 14, 2005 11.09 11.09 10.94 10.99 74,270 -0.11(-0.98%)
Jul 13, 2005 10.74 11.09 10.74 11.09 94,858 +0.36(+3.37%)
Jul 12, 2005 10.82 10.84 10.72 10.73 99,542 -0.08(-0.76%)
Jul 11, 2005 10.66 11.07 10.59 10.82 92,880 +0.15(+1.45%)
Jul 08, 2005 10.50 10.70 10.50 10.66 69,660 -0.05(-0.43%)
Jul 07, 2005 10.51 10.78 10.44 10.71 37,667 -0.12(-1.10%)
Jul 06, 2005 10.78 10.84 10.71 10.83 50,362 +0.22(+2.09%)
Jul 05, 2005 10.32 10.81 10.23 10.60 86,430 +0.48(+4.74%)
Jul 01, 2005 10.35 10.35 9.975 10.12 86,043 +0.12(+1.19%)
Jun 30, 2005 9.810 10.22 9.810 10.01 79,768 +0.06(+0.62%)
Jun 29, 2005 9.975 10.11 9.944 9.944 31,250 -0.03(-0.31%)
Jun 28, 2005 9.877 10.07 9.877 9.975 55,307 -0.09(-0.92%)
Jun 27, 2005 10.28 10.28 10.02 10.07 82,058 -0.18(-1.71%)
Jun 24, 2005 10.52 10.59 9.964 10.24 185,457 -0.34(-3.22%)
Jun 23, 2005 10.84 11.04 10.55 10.58 97,779 -0.19(-1.77%)
Jun 22, 2005 10.65 10.88 10.65 10.77 49,598 -0.01(-0.05%)
Jun 21, 2005 10.77 10.90 10.36 10.78 231,264 +0.21(+2.00%)
Jun 20, 2005 9.820 10.68 9.727 10.57 346,443 +0.38(+3.70%)
Jun 17, 2005 9.970 10.19 9.861 10.19 206,674 +0.28(+2.81%)
Jun 16, 2005 9.392 9.939 9.361 9.913 240,614 +0.51(+5.38%)
Jun 15, 2005 9.469 9.521 9.247 9.407 87,659 -0.09(-0.98%)
Jun 14, 2005 10.30 10.30 9.433 9.500 155,776 -0.72(-7.02%)
Jun 13, 2005 10.11 10.31 10.10 10.22 50,218 +0.05(+0.51%)
Jun 10, 2005 10.30 10.84 10.03 10.17 227,355 -0.08(-0.81%)
Jun 09, 2005 9.448 10.42 9.448 10.25 241,321 +0.61(+6.32%)
Jun 08, 2005 9.376 9.660 9.288 9.639 47,283 +0.22(+2.36%)
Jun 07, 2005 9.010 9.567 9.010 9.417 77,601 +0.27(+2.93%)
Jun 06, 2005 9.180 9.211 9.015 9.149 38,205 -0.01(-0.06%)
Jun 03, 2005 9.407 9.779 9.103 9.154 67,088 -0.39(-4.06%)
Jun 02, 2005 9.660 9.799 9.397 9.541 87,240 -0.24(-2.43%)
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.