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

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 22, 2023 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 28, 2006 11.06 11.29 11.06 11.23 1,971,488 +0.10(+0.92%)
Apr 27, 2006 11.06 11.25 10.99 11.13 5,391,707 -0.24(-2.15%)
Apr 26, 2006 11.17 11.43 11.14 11.37 3,146,808 +0.21(+1.84%)
Apr 25, 2006 11.21 11.24 11.06 11.17 3,861,296 +0.13(+1.22%)
Apr 24, 2006 11.04 11.06 10.93 11.03 2,036,833 +0.15(+1.38%)
Apr 21, 2006 10.81 10.96 10.74 10.88 2,076,217 +0.32(+2.99%)
Apr 20, 2006 10.57 10.60 10.50 10.57 1,875,750 -0.05(-0.45%)
Apr 19, 2006 10.38 10.68 10.38 10.61 6,575,005 +0.26(+2.52%)
Apr 18, 2006 10.27 10.35 10.22 10.35 1,638,812 +0.14(+1.39%)
Apr 17, 2006 10.30 10.36 10.19 10.21 1,343,114 -0.06(-0.54%)
Apr 13, 2006 10.12 10.27 10.13 10.27 1,376,040 +0.15(+1.48%)
Apr 12, 2006 9.965 10.12 9.950 10.12 1,213,311 +0.10(+1.02%)
Apr 11, 2006 10.14 10.18 9.981 10.01 1,023,482 -0.11(-1.09%)
Apr 10, 2006 10.18 10.19 10.08 10.12 1,755,951 -0.17(-1.61%)
Apr 07, 2006 10.35 10.44 10.16 10.29 2,856,049 +0.12(+1.16%)
Apr 06, 2006 10.14 10.21 10.05 10.17 4,920,616 -0.12(-1.15%)
Apr 05, 2006 10.22 10.30 10.15 10.29 1,173,040 -0.03(-0.31%)
Apr 04, 2006 10.31 10.35 10.29 10.32 1,358,184 +0.16(+1.55%)
Apr 03, 2006 10.10 10.27 10.09 10.16 2,368,496 +0.25(+2.55%)
Mar 31, 2006 9.965 9.989 9.871 9.910 1,586,637 -0.06(-0.63%)
Mar 30, 2006 9.879 10.01 9.879 9.973 1,941,728 +0.20(+2.02%)
Mar 29, 2006 9.650 9.792 9.626 9.776 1,215,464 +0.20(+2.06%)
Mar 28, 2006 9.634 9.736 9.555 9.579 2,248,697 +0.08(+0.83%)
Mar 27, 2006 9.515 9.555 9.429 9.500 1,302,084 -0.02(-0.25%)
Mar 24, 2006 9.452 9.539 9.429 9.523 1,167,088 +0.15(+1.60%)
Mar 23, 2006 9.460 9.467 9.334 9.373 1,789,257 -0.18(-1.90%)
Mar 22, 2006 9.484 9.571 9.476 9.555 1,621,083 +0.00(+0.00%)
Mar 21, 2006 9.586 9.626 9.531 9.555 1,636,279 -0.17(-1.71%)
Mar 20, 2006 9.800 9.808 9.673 9.721 1,046,530 -0.08(-0.81%)
Mar 17, 2006 9.673 9.808 9.650 9.800 1,512,935 +0.07(+0.73%)
Mar 16, 2006 9.697 9.808 9.665 9.729 1,394,149 -0.04(-0.40%)
Mar 15, 2006 9.768 9.776 9.658 9.768 1,357,677 -0.05(-0.48%)
Mar 14, 2006 9.736 9.831 9.705 9.815 2,102,178 +0.21(+2.22%)
Mar 13, 2006 9.539 9.634 9.539 9.602 1,825,349 +0.30(+3.23%)
Mar 10, 2006 9.192 9.350 9.152 9.302 1,537,502 +0.12(+1.29%)
Mar 09, 2006 9.239 9.278 9.168 9.184 2,864,281 +0.00(+0.00%)
Mar 08, 2006 9.081 9.223 9.002 9.184 6,162,168 -0.21(-2.27%)
Mar 07, 2006 9.373 9.421 9.278 9.397 3,862,942 -0.23(-2.38%)
Mar 06, 2006 9.752 9.784 9.586 9.626 3,017,005 -0.06(-0.65%)
Mar 03, 2006 9.689 9.752 9.665 9.689 1,416,564 -0.01(-0.08%)
Mar 02, 2006 9.610 9.729 9.586 9.697 3,112,236 -0.13(-1.37%)
Mar 01, 2006 9.784 9.887 9.658 9.831 4,472,067 +0.32(+3.32%)
Feb 28, 2006 9.887 9.602 9.405 9.515 5,373,724 -0.37(-3.75%)
Feb 27, 2006 9.808 9.934 9.744 9.887 5,253,672 +0.20(+2.04%)
Feb 24, 2006 9.476 9.705 9.476 9.689 5,832,657 +0.31(+3.28%)
Feb 23, 2006 9.405 9.436 9.350 9.381 1,925,899 +0.06(+0.68%)
Feb 22, 2006 9.271 9.342 9.231 9.318 2,374,701 +0.23(+2.52%)
Feb 21, 2006 9.065 9.121 9.042 9.089 2,645,451 +0.16(+1.77%)
Feb 17, 2006 8.892 8.971 8.876 8.931 3,824,571 +0.07(+0.80%)
Feb 16, 2006 8.584 8.923 8.576 8.860 10,252,930 +0.59(+7.16%)
Feb 15, 2006 8.434 8.465 7.904 8.268 2,803,368 -0.27(-3.15%)
Feb 14, 2006 8.505 8.552 8.441 8.536 2,150,933 +0.01(+0.09%)
Feb 13, 2006 8.434 8.528 8.434 8.528 1,750,253 +0.05(+0.56%)
Feb 10, 2006 8.568 8.583 8.402 8.481 871,010 +0.03(+0.37%)
Feb 09, 2006 8.473 8.552 8.449 8.449 2,153,339 +0.01(+0.09%)
Feb 08, 2006 8.394 8.449 8.331 8.441 3,235,961 -0.12(-1.38%)
Feb 07, 2006 8.568 8.599 8.520 8.560 1,348,180 -0.04(-0.46%)
Feb 06, 2006 8.607 8.631 8.536 8.599 853,914 -0.04(-0.46%)
Feb 03, 2006 8.591 8.702 8.576 8.639 1,515,974 +0.06(+0.74%)
Feb 02, 2006 8.686 8.702 8.560 8.576 1,594,109 -0.13(-1.45%)
Feb 01, 2006 8.615 8.734 8.607 8.702 1,739,615 +0.08(+0.92%)
Jan 31, 2006 8.552 8.639 8.520 8.623 2,470,059 -0.02(-0.18%)
Jan 30, 2006 8.615 8.670 8.552 8.639 1,976,807 +0.00(+0.00%)
Jan 27, 2006 8.694 8.718 8.607 8.639 2,102,304 -0.16(-1.80%)
Jan 26, 2006 8.607 8.860 8.599 8.797 4,153,448 +0.40(+4.80%)
Jan 25, 2006 8.402 8.449 8.370 8.394 3,762,645 +0.18(+2.21%)
Jan 24, 2006 8.307 8.323 8.189 8.212 9,386,858 -0.35(-4.06%)
Jan 23, 2006 8.489 8.560 8.473 8.560 1,364,896 +0.12(+1.40%)
Jan 20, 2006 8.623 8.631 8.402 8.441 1,218,756 -0.14(-1.66%)
Jan 19, 2006 8.552 8.639 8.505 8.584 2,082,296 +0.17(+1.97%)
Jan 18, 2006 8.355 8.434 8.347 8.418 2,129,658 -0.17(-1.93%)
Jan 17, 2006 8.584 8.607 8.520 8.584 1,922,353 -0.04(-0.46%)
Jan 13, 2006 8.678 8.678 8.568 8.623 2,563,011 -0.07(-0.82%)
Jan 12, 2006 8.781 8.781 8.655 8.694 1,646,664 -0.13(-1.52%)
Jan 11, 2006 8.765 8.860 8.749 8.828 2,980,154 +0.26(+3.04%)
Jan 10, 2006 8.473 8.623 8.457 8.568 1,617,157 -0.08(-0.91%)
Jan 09, 2006 8.591 8.647 8.552 8.647 2,970,909 +0.24(+2.91%)
Jan 06, 2006 8.457 8.465 8.362 8.402 2,330,758 +0.07(+0.85%)
Jan 05, 2006 8.378 8.410 8.299 8.331 4,048,972 +0.06(+0.67%)
Jan 04, 2006 8.173 8.323 8.165 8.276 2,958,245 +0.23(+2.85%)
Jan 03, 2006 7.968 8.189 7.928 8.047 5,272,161 +0.37(+4.84%)
Dec 30, 2005 7.644 7.699 7.604 7.675 1,503,437 -0.06(-0.71%)
Dec 29, 2005 7.707 7.778 7.691 7.731 1,539,655 +0.06(+0.82%)
Dec 28, 2005 7.644 7.675 7.628 7.668 1,361,983 +0.19(+2.53%)
Dec 27, 2005 7.470 7.525 7.462 7.478 2,392,937 +0.13(+1.72%)
Dec 23, 2005 7.375 7.423 7.320 7.352 1,194,948 +0.01(+0.11%)
Dec 22, 2005 7.320 7.407 7.312 7.344 1,891,833 -0.06(-0.75%)
Dec 21, 2005 7.312 7.399 7.312 7.399 1,733,537 +0.16(+2.18%)
Dec 20, 2005 7.304 7.336 7.225 7.241 1,403,013 -0.01(-0.11%)
Dec 19, 2005 7.289 7.320 7.241 7.249 2,662,927 +0.02(+0.33%)
Dec 16, 2005 7.281 7.304 7.186 7.225 4,072,780 -0.04(-0.54%)
Dec 15, 2005 7.312 7.328 7.233 7.265 1,465,192 -0.11(-1.50%)
Dec 14, 2005 7.423 7.423 7.336 7.375 2,852,123 -0.09(-1.16%)
Dec 13, 2005 7.431 7.502 7.407 7.462 2,274,404 +0.04(+0.53%)
Dec 12, 2005 7.446 7.446 7.407 7.423 1,399,974 +0.08(+1.08%)
Dec 09, 2005 7.210 7.375 7.210 7.344 3,586,999 +0.19(+2.65%)
Dec 08, 2005 7.107 7.194 7.060 7.154 3,449,851 +0.00(+0.00%)
Dec 07, 2005 7.162 7.186 7.115 7.154 1,568,782 -0.09(-1.31%)
Dec 06, 2005 7.257 7.281 7.186 7.249 2,566,430 +0.00(+0.00%)
Dec 05, 2005 7.178 7.257 7.138 7.249 4,172,317 +0.04(+0.55%)
Dec 02, 2005 7.154 7.249 7.107 7.210 11,209,168 +0.02(+0.33%)
Dec 01, 2005 7.004 7.265 7.004 7.186 5,267,855 +0.28(+4.00%)
Nov 30, 2005 6.870 6.988 6.862 6.910 4,584,901 +0.04(+0.57%)
Nov 29, 2005 6.831 6.894 6.807 6.870 1,326,398 +0.03(+0.46%)
Nov 28, 2005 6.925 6.933 6.815 6.838 2,809,827 -0.07(-1.03%)
Nov 25, 2005 6.941 6.949 6.886 6.910 333,815 -0.04(-0.57%)
Nov 23, 2005 6.957 7.036 6.917 6.949 3,248,371 +0.02(+0.23%)
Nov 22, 2005 6.815 6.941 6.775 6.933 3,450,484 +0.21(+3.17%)
Nov 21, 2005 6.783 6.791 6.681 6.720 1,596,515 +0.07(+1.07%)
Nov 18, 2005 6.590 6.649 6.586 6.649 5,317,117 +0.11(+1.69%)
Nov 17, 2005 6.720 6.736 6.475 6.538 6,546,765 +0.02(+0.36%)
Nov 16, 2005 6.475 6.546 6.452 6.515 1,973,134 +0.01(+0.12%)
Nov 15, 2005 6.530 6.538 6.475 6.507 1,066,538 -0.02(-0.24%)
Nov 14, 2005 6.546 6.586 6.515 6.523 2,148,907 +0.05(+0.73%)
Nov 11, 2005 6.452 6.499 6.428 6.475 2,286,941 -0.01(-0.12%)
Nov 10, 2005 6.325 6.507 6.317 6.483 4,628,591 +0.31(+4.99%)
Nov 09, 2005 6.136 6.223 6.136 6.175 1,144,800 -0.05(-0.76%)
Nov 08, 2005 6.230 6.254 6.207 6.223 4,743,324 -0.07(-1.13%)
Nov 07, 2005 6.270 6.301 6.230 6.294 2,560,604 +0.02(+0.38%)
Nov 04, 2005 6.349 6.373 6.207 6.270 9,062,414 +0.09(+1.40%)
Nov 03, 2005 6.159 6.223 6.136 6.183 2,363,684 +0.06(+0.90%)
Nov 02, 2005 6.025 6.136 6.025 6.128 2,427,635 +0.08(+1.31%)
Nov 01, 2005 6.088 6.088 6.033 6.049 1,151,639 -0.10(-1.67%)
Oct 31, 2005 6.057 6.159 6.009 6.151 4,615,167 +0.17(+2.77%)
Oct 28, 2005 5.804 5.994 5.804 5.986 2,207,413 +0.45(+8.13%)
Oct 27, 2005 5.599 5.614 5.504 5.535 385,863 -0.08(-1.41%)
Oct 26, 2005 5.599 5.654 5.599 5.614 425,247 +0.01(+0.14%)
Oct 25, 2005 5.614 5.638 5.583 5.607 544,413 +0.00(+0.00%)
Oct 24, 2005 5.543 5.646 5.543 5.607 1,209,132 +0.11(+2.01%)
Oct 21, 2005 5.520 5.535 5.464 5.496 382,064 +0.00(+0.00%)
Oct 20, 2005 5.543 5.559 5.480 5.496 927,111 -0.11(-1.97%)
Oct 19, 2005 5.535 5.614 5.464 5.607 1,117,320 -0.02(-0.28%)
Oct 18, 2005 5.638 5.686 5.622 5.622 1,020,696 -0.06(-1.11%)
Oct 17, 2005 5.709 5.741 5.678 5.686 844,163 -0.09(-1.50%)
Oct 14, 2005 5.733 5.780 5.717 5.772 300,003 +0.04(+0.69%)
Oct 13, 2005 5.725 5.749 5.646 5.733 1,055,268 -0.06(-0.96%)
Oct 12, 2005 5.812 5.843 5.757 5.788 907,988 -0.02(-0.41%)
Oct 11, 2005 5.851 5.877 5.796 5.812 696,884 -0.02(-0.27%)
Oct 10, 2005 5.867 5.867 5.812 5.828 424,741 -0.04(-0.67%)
Oct 07, 2005 5.899 5.915 5.836 5.867 423,095 -0.05(-0.80%)
Oct 06, 2005 5.883 5.962 5.883 5.915 848,216 +0.13(+2.32%)
Oct 05, 2005 5.828 5.851 5.772 5.780 794,775 -0.05(-0.81%)
Oct 04, 2005 5.899 5.938 5.828 5.828 1,051,215 -0.04(-0.67%)
Oct 03, 2005 5.828 5.883 5.812 5.867 1,602,847 +0.06(+0.95%)
Sep 30, 2005 5.772 5.836 5.772 5.812 1,681,742 +0.04(+0.68%)
Sep 29, 2005 5.741 5.780 5.709 5.772 1,940,589 +0.07(+1.25%)
Sep 28, 2005 5.709 5.733 5.686 5.701 1,144,927 +0.03(+0.56%)
Sep 27, 2005 5.622 5.678 5.614 5.670 1,440,751 -0.02(-0.28%)
Sep 26, 2005 5.701 5.717 5.646 5.686 1,167,721 +0.01(+0.14%)
Sep 23, 2005 5.669 5.693 5.638 5.678 912,041 -0.02(-0.42%)
Sep 22, 2005 5.709 5.725 5.662 5.701 1,252,189 -0.04(-0.69%)
Sep 21, 2005 5.764 5.788 5.733 5.741 1,178,359 +0.02(+0.41%)
Sep 20, 2005 5.772 5.804 5.701 5.717 600,260 -0.06(-1.09%)
Sep 19, 2005 5.804 5.812 5.757 5.780 576,832 -0.04(-0.68%)
Sep 16, 2005 5.828 5.836 5.791 5.820 597,981 +0.00(+0.00%)
Sep 15, 2005 5.843 5.851 5.780 5.820 595,828 +0.00(+0.00%)
Sep 14, 2005 5.836 5.859 5.804 5.820 1,112,634 +0.02(+0.27%)
Sep 13, 2005 5.772 5.828 5.709 5.804 1,925,645 -0.07(-1.21%)
Sep 12, 2005 5.875 5.891 5.836 5.875 754,631 -0.07(-1.20%)
Sep 09, 2005 5.930 5.946 5.907 5.946 376,872 +0.02(+0.40%)
Sep 08, 2005 5.922 5.946 5.891 5.922 679,408 -0.04(-0.66%)
Sep 07, 2005 5.986 6.001 5.946 5.962 1,218,123 -0.12(-1.95%)
Sep 06, 2005 6.096 6.104 6.057 6.080 1,697,065 +0.07(+1.18%)
Sep 02, 2005 6.017 6.065 6.009 6.009 2,121,680 +0.08(+1.33%)
Sep 01, 2005 5.930 5.946 5.867 5.930 3,269,266 +0.17(+3.02%)
Aug 31, 2005 5.670 5.764 5.638 5.757 2,297,199 +0.14(+2.53%)
Aug 30, 2005 5.575 5.630 5.559 5.614 1,708,209 +0.02(+0.42%)
Aug 29, 2005 5.575 5.591 5.528 5.591 937,368 +0.00(+0.00%)
Aug 26, 2005 5.630 5.646 5.583 5.591 615,583 -0.04(-0.70%)
Aug 25, 2005 5.614 5.646 5.591 5.630 695,744 +0.05(+0.85%)
Aug 24, 2005 5.599 5.654 5.559 5.583 628,500 -0.06(-1.12%)
Aug 23, 2005 5.654 5.686 5.622 5.646 603,932 -0.05(-0.83%)
Aug 22, 2005 5.709 5.733 5.678 5.693 1,560,677 +0.09(+1.69%)
Aug 19, 2005 5.575 5.607 5.504 5.599 926,604 +0.10(+1.87%)
Aug 18, 2005 5.535 5.535 5.472 5.496 1,175,573 -0.10(-1.83%)
Aug 17, 2005 5.607 5.614 5.583 5.599 847,709 -0.07(-1.25%)
Aug 16, 2005 5.725 5.741 5.654 5.670 592,282 -0.08(-1.37%)
Aug 15, 2005 5.717 5.757 5.709 5.749 714,867 +0.02(+0.28%)
Aug 12, 2005 5.725 5.741 5.693 5.733 684,854 -0.05(-0.82%)
Aug 11, 2005 5.764 5.780 5.741 5.780 806,552 +0.05(+0.83%)
Aug 10, 2005 5.741 5.796 5.717 5.733 1,099,971 -0.01(-0.14%)
Aug 09, 2005 5.686 5.749 5.670 5.741 1,007,779 +0.05(+0.83%)
Aug 08, 2005 5.654 5.725 5.646 5.693 1,730,371 +0.10(+1.84%)
Aug 05, 2005 5.630 5.630 5.575 5.591 620,522 -0.09(-1.53%)
Aug 04, 2005 5.701 5.725 5.654 5.678 679,915 -0.02(-0.28%)
Aug 03, 2005 5.662 5.733 5.630 5.693 1,673,764 +0.15(+2.71%)
Aug 02, 2005 5.551 5.575 5.528 5.543 754,378 -0.01(-0.14%)
Aug 01, 2005 5.496 5.567 5.496 5.551 1,620,830 +0.17(+3.23%)
Jul 29, 2005 5.417 5.441 5.378 5.378 2,736,504 -0.07(-1.30%)
Jul 28, 2005 5.370 5.464 5.346 5.449 2,148,780 +0.17(+3.29%)
Jul 27, 2005 5.196 5.283 5.172 5.275 690,806 +0.13(+2.61%)
Jul 26, 2005 5.093 5.149 5.054 5.141 555,051 +0.04(+0.77%)
Jul 25, 2005 5.117 5.141 5.093 5.101 529,850 -0.03(-0.62%)
Jul 22, 2005 5.149 5.156 5.101 5.133 971,434 -0.03(-0.61%)
Jul 21, 2005 5.196 5.212 5.109 5.164 535,675 -0.03(-0.61%)
Jul 20, 2005 5.149 5.204 5.093 5.196 717,526 +0.02(+0.30%)
Jul 19, 2005 5.149 5.196 5.133 5.180 1,415,424 +0.02(+0.31%)
Jul 18, 2005 5.188 5.212 5.141 5.164 480,208 -0.05(-0.91%)
Jul 15, 2005 5.220 5.235 5.172 5.212 1,040,958 -0.05(-0.90%)
Jul 14, 2005 5.251 5.283 5.235 5.259 653,321 -0.02(-0.45%)
Jul 13, 2005 5.283 5.299 5.251 5.283 1,501,284 +0.02(+0.45%)
Jul 12, 2005 5.172 5.267 5.172 5.259 1,191,149 +0.09(+1.68%)
Jul 11, 2005 5.117 5.188 5.117 5.172 850,748 +0.09(+1.87%)
Jul 08, 2005 5.030 5.109 5.030 5.077 3,497,340 +0.03(+0.63%)
Jul 07, 2005 4.983 5.046 4.983 5.046 1,312,721 +0.00(+0.00%)
Jul 06, 2005 5.014 5.062 5.006 5.046 2,158,151 +0.11(+2.24%)
Jul 05, 2005 4.951 4.999 4.856 4.935 3,396,284 -0.13(-2.65%)
Jul 01, 2005 5.070 5.093 5.038 5.070 3,594,091 -0.04(-0.77%)
Jun 30, 2005 5.196 5.204 5.109 5.109 8,587,651 -0.40(-7.31%)
Jun 29, 2005 5.480 5.543 5.464 5.512 465,771 +0.06(+1.16%)
Jun 28, 2005 5.362 5.464 5.362 5.449 2,468,666 +0.02(+0.29%)
Jun 27, 2005 5.401 5.457 5.401 5.433 3,200,249 -0.10(-1.85%)
Jun 24, 2005 5.567 5.583 5.520 5.535 2,868,840 +0.01(+0.14%)
Jun 23, 2005 5.504 5.607 5.482 5.528 3,115,022 +0.01(+0.14%)
Jun 22, 2005 5.496 5.528 5.488 5.520 1,308,669 +0.05(+0.87%)
Jun 21, 2005 5.433 5.504 5.425 5.472 1,044,883 +0.02(+0.43%)
Jun 20, 2005 5.449 5.464 5.409 5.449 1,570,301 -0.05(-0.86%)
Jun 17, 2005 5.480 5.520 5.457 5.496 1,783,178 +0.03(+0.58%)
Jun 16, 2005 5.385 5.488 5.354 5.464 4,343,783 +0.06(+1.02%)
Jun 15, 2005 5.393 5.433 5.338 5.409 3,433,515 +0.00(+0.00%)
Jun 14, 2005 5.385 5.417 5.385 5.409 1,939,449 -0.07(-1.30%)
Jun 13, 2005 5.393 5.480 5.378 5.480 1,248,896 +0.12(+2.21%)
Jun 10, 2005 5.409 5.409 5.314 5.362 1,087,433 -0.04(-0.73%)
Jun 09, 2005 5.393 5.425 5.370 5.401 1,156,831 -0.08(-1.44%)
Jun 08, 2005 5.425 5.575 5.417 5.480 3,800,256 +0.18(+3.43%)
Jun 07, 2005 5.306 5.338 5.283 5.299 790,722 +0.03(+0.60%)
Jun 06, 2005 5.235 5.275 5.228 5.267 999,927 +0.08(+1.52%)
Jun 03, 2005 5.235 5.235 5.172 5.188 867,211 -0.09(-1.65%)
Jun 02, 2005 5.275 5.299 5.251 5.275 1,078,316 +0.05(+0.91%)
Jun 01, 2005 5.188 5.251 5.188 5.228 1,001,193 +0.06(+1.07%)
May 31, 2005 5.180 5.204 5.141 5.172 940,661 -0.13(-2.53%)
May 27, 2005 5.204 5.330 5.204 5.306 2,163,217 +0.18(+3.54%)
May 26, 2005 5.133 5.156 5.117 5.125 984,857 +0.00(+0.00%)
May 25, 2005 5.117 5.133 5.101 5.125 2,881,123 +0.03(+0.62%)
May 24, 2005 5.038 5.101 5.030 5.093 1,147,080 +0.03(+0.62%)
May 23, 2005 5.054 5.077 5.046 5.062 1,500,144 +0.04(+0.79%)
May 20, 2005 5.014 5.022 4.975 5.022 2,006,187 -0.07(-1.40%)
May 19, 2005 5.077 5.093 5.030 5.093 1,951,606 -0.06(-1.23%)
May 18, 2005 5.117 5.172 5.093 5.156 1,113,014 +0.06(+1.24%)
May 17, 2005 5.062 5.117 5.054 5.093 423,221 +0.05(+0.94%)
May 16, 2005 5.046 5.054 4.999 5.046 378,771 +0.02(+0.31%)
May 13, 2005 5.085 5.093 4.975 5.030 748,426 -0.05(-0.93%)
May 12, 2005 5.093 5.149 5.077 5.077 2,201,208 +0.02(+0.31%)
May 11, 2005 5.054 5.070 5.014 5.062 1,388,957 +0.06(+1.10%)
May 10, 2005 5.006 5.038 4.991 5.006 2,346,081 -0.08(-1.55%)
May 09, 2005 5.030 5.093 5.014 5.085 2,648,871 +0.06(+1.26%)
May 06, 2005 5.014 5.046 4.991 5.022 2,652,416 -0.02(-0.31%)
May 05, 2005 5.070 5.109 5.022 5.038 713,474 -0.02(-0.47%)
May 04, 2005 4.983 5.077 4.975 5.062 1,132,010 +0.09(+1.75%)
May 03, 2005 4.991 5.014 4.967 4.975 542,387 -0.09(-1.72%)
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.