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

Mastec Inc (NY: MTZ )

107.71 -1.68 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2004 12.68 12.82 12.18 12.56 648,500 -0.02(-0.16%)
Jan 29, 2004 13.48 13.60 12.45 12.58 420,100 -0.90(-6.68%)
Jan 28, 2004 14.27 14.44 13.32 13.48 174,900 -0.74(-5.20%)
Jan 27, 2004 14.60 14.74 14.22 14.22 134,400 -0.52(-3.53%)
Jan 26, 2004 14.70 14.98 14.60 14.74 126,300 -0.02(-0.14%)
Jan 23, 2004 14.90 14.99 14.42 14.76 141,200 -0.21(-1.40%)
Jan 22, 2004 14.89 15.25 14.89 14.97 166,900 +0.11(+0.74%)
Jan 21, 2004 14.99 15.45 14.80 14.86 143,100 -0.37(-2.43%)
Jan 20, 2004 14.56 15.30 14.56 15.23 386,000 +0.67(+4.60%)
Jan 16, 2004 14.25 15.02 14.21 14.56 131,600 +0.28(+1.96%)
Jan 15, 2004 14.18 14.38 14.04 14.28 197,700 -0.12(-0.83%)
Jan 14, 2004 14.50 14.74 14.20 14.40 165,600 -0.20(-1.37%)
Jan 13, 2004 14.55 14.65 14.34 14.60 187,900 -0.02(-0.14%)
Jan 12, 2004 14.81 14.89 14.20 14.62 554,600 -0.18(-1.22%)
Jan 09, 2004 15.82 16.05 14.65 14.80 611,900 -1.03(-6.51%)
Jan 08, 2004 15.65 15.87 15.61 15.83 434,600 +0.21(+1.34%)
Jan 07, 2004 16.14 16.23 15.62 15.62 285,900 -0.51(-3.16%)
Jan 06, 2004 15.75 16.50 15.75 16.13 514,900 +0.51(+3.27%)
Jan 05, 2004 15.35 15.80 15.35 15.62 514,200 +0.52(+3.44%)
Jan 02, 2004 14.91 15.30 14.91 15.10 192,000 +0.29(+1.96%)
Dec 31, 2003 15.25 15.26 14.80 14.81 178,200 -0.44(-2.89%)
Dec 30, 2003 14.80 15.45 14.80 15.25 209,700 +0.47(+3.18%)
Dec 29, 2003 15.00 15.35 14.57 14.78 313,300 -0.17(-1.14%)
Dec 26, 2003 13.99 15.00 13.99 14.95 261,100 +0.95(+6.79%)
Dec 24, 2003 14.14 14.16 13.90 14.00 105,100 -0.19(-1.34%)
Dec 23, 2003 13.66 14.20 13.65 14.19 564,000 +0.39(+2.83%)
Dec 22, 2003 13.85 13.90 13.66 13.80 345,200 -0.05(-0.36%)
Dec 19, 2003 14.10 14.10 13.74 13.85 150,600 -0.30(-2.12%)
Dec 18, 2003 14.00 14.12 13.97 14.15 329,400 +0.13(+0.93%)
Dec 17, 2003 13.80 14.01 13.64 14.02 205,400 +0.15(+1.08%)
Dec 16, 2003 14.05 14.05 13.54 13.87 296,100 -0.18(-1.28%)
Dec 15, 2003 14.01 14.24 14.01 14.05 360,000 +0.13(+0.93%)
Dec 12, 2003 13.45 14.00 13.45 13.92 238,500 +0.41(+3.03%)
Dec 11, 2003 13.02 13.60 13.02 13.51 107,200 +0.49(+3.76%)
Dec 10, 2003 13.00 13.01 12.93 13.02 157,700 -0.04(-0.31%)
Dec 09, 2003 13.07 13.07 12.90 13.06 156,400 +0.04(+0.31%)
Dec 08, 2003 13.40 13.42 12.84 13.02 293,400 -0.46(-3.41%)
Dec 05, 2003 13.20 13.48 13.20 13.48 92,800 +0.02(+0.15%)
Dec 04, 2003 13.35 13.78 13.27 13.46 119,500 +0.16(+1.20%)
Dec 03, 2003 14.18 14.33 13.41 13.30 242,400 -0.77(-5.47%)
Dec 02, 2003 13.70 14.12 13.70 14.07 321,200 +0.40(+2.93%)
Dec 01, 2003 13.38 13.58 13.22 13.67 282,900 +0.39(+2.94%)
Nov 28, 2003 13.31 13.40 13.27 13.28 39,800 -0.03(-0.23%)
Nov 26, 2003 13.30 13.30 13.08 13.31 182,400 +0.06(+0.45%)
Nov 25, 2003 12.60 13.29 12.60 13.25 389,800 +0.50(+3.92%)
Nov 24, 2003 12.25 12.75 12.25 12.75 264,100 +0.50(+4.08%)
Nov 21, 2003 12.15 12.30 12.10 12.25 213,700 +0.29(+2.42%)
Nov 20, 2003 12.30 12.32 11.91 11.96 177,400 -0.51(-4.09%)
Nov 19, 2003 12.40 12.61 12.30 12.47 207,100 -0.08(-0.64%)
Nov 18, 2003 12.03 12.65 12.03 12.55 444,400 +0.60(+5.02%)
Nov 17, 2003 11.74 11.94 11.65 11.95 631,300 -0.05(-0.42%)
Nov 14, 2003 13.21 13.21 12.00 12.00 601,000 -1.21(-9.16%)
Nov 13, 2003 13.60 13.98 13.19 13.21 346,800 -0.32(-2.37%)
Nov 12, 2003 12.99 13.50 12.97 13.53 521,100 +0.52(+4.00%)
Nov 11, 2003 12.95 13.03 12.95 13.01 130,600 +0.12(+0.93%)
Nov 10, 2003 13.03 13.03 12.85 12.89 172,800 -0.04(-0.31%)
Nov 07, 2003 13.00 13.03 12.89 12.93 135,800 -0.07(-0.54%)
Nov 06, 2003 13.00 13.01 12.92 13.00 167,800 +0.07(+0.54%)
Nov 05, 2003 12.96 13.09 12.94 12.93 110,200 -0.12(-0.92%)
Nov 04, 2003 12.96 13.09 12.88 13.05 226,282 +0.10(+0.77%)
Nov 03, 2003 12.98 12.98 12.88 12.95 101,333 +0.06(+0.47%)
Oct 31, 2003 13.16 13.16 12.87 12.89 142,700 +0.09(+0.70%)
Oct 30, 2003 13.50 13.50 12.80 12.80 187,500 -0.63(-4.69%)
Oct 29, 2003 13.05 13.49 13.05 13.43 216,000 +0.39(+2.99%)
Oct 28, 2003 12.80 13.04 12.78 13.04 223,600 +0.25(+1.95%)
Oct 27, 2003 12.64 12.89 12.60 12.79 232,300 +0.18(+1.43%)
Oct 24, 2003 12.84 12.84 12.56 12.61 304,400 -0.28(-2.17%)
Oct 23, 2003 12.87 13.00 12.60 12.89 213,700 -0.08(-0.62%)
Oct 22, 2003 13.46 13.46 12.97 12.97 168,800 -0.49(-3.64%)
Oct 21, 2003 13.48 13.53 13.44 13.46 137,600 -0.09(-0.66%)
Oct 20, 2003 13.45 13.64 13.34 13.55 554,700 +0.25(+1.88%)
Oct 17, 2003 13.60 13.63 13.35 13.30 347,500 -0.35(-2.56%)
Oct 16, 2003 12.81 13.73 12.70 13.65 350,300 +0.84(+6.56%)
Oct 15, 2003 13.49 13.65 12.80 12.81 254,200 -0.68(-5.04%)
Oct 14, 2003 12.97 13.75 12.97 13.49 323,200 +0.52(+4.01%)
Oct 13, 2003 12.81 13.11 12.72 12.97 206,800 +0.16(+1.25%)
Oct 10, 2003 12.45 12.87 12.45 12.81 384,400 +0.33(+2.64%)
Oct 09, 2003 12.10 12.60 12.10 12.48 257,900 +0.38(+3.14%)
Oct 08, 2003 12.01 12.13 12.00 12.10 394,600 +0.15(+1.26%)
Oct 07, 2003 12.05 12.06 11.90 11.95 441,500 -0.08(-0.67%)
Oct 06, 2003 11.95 12.15 11.88 12.03 310,200 -0.01(-0.08%)
Oct 03, 2003 12.00 12.41 11.88 12.04 402,700 +0.33(+2.82%)
Oct 02, 2003 11.59 11.86 11.59 11.71 465,900 +0.80(+7.33%)
Oct 01, 2003 10.30 11.21 10.30 10.91 495,800 +1.21(+12.47%)
Sep 30, 2003 9.910 9.980 9.700 9.700 128,200 -0.10(-1.02%)
Sep 29, 2003 9.750 9.830 9.500 9.800 183,200 +0.20(+2.08%)
Sep 26, 2003 9.900 9.950 9.450 9.600 275,100 -0.35(-3.52%)
Sep 25, 2003 10.63 10.70 9.750 9.950 304,700 -0.75(-7.01%)
Sep 24, 2003 11.10 11.12 10.79 10.70 92,100 -0.35(-3.17%)
Sep 23, 2003 11.20 11.90 11.06 11.05 329,800 -0.15(-1.34%)
Sep 22, 2003 11.00 11.30 10.91 11.20 284,900 +0.18(+1.63%)
Sep 19, 2003 10.66 11.12 10.60 11.02 239,000 +0.38(+3.57%)
Sep 18, 2003 10.88 11.09 10.73 10.64 69,800 -0.17(-1.57%)
Sep 17, 2003 10.98 11.07 10.81 10.81 71,000 -0.15(-1.37%)
Sep 16, 2003 10.75 11.04 10.75 10.96 123,900 +0.35(+3.30%)
Sep 15, 2003 10.48 11.01 10.43 10.61 105,700 +0.03(+0.28%)
Sep 12, 2003 10.55 10.70 10.49 10.58 162,600 +0.04(+0.38%)
Sep 11, 2003 10.78 11.20 10.50 10.54 415,800 -0.16(-1.50%)
Sep 10, 2003 10.45 11.00 10.45 10.70 546,400 +0.51(+5.00%)
Sep 09, 2003 10.43 10.49 10.08 10.19 99,600 -0.14(-1.36%)
Sep 08, 2003 9.900 10.45 9.830 10.33 126,700 +0.48(+4.87%)
Sep 05, 2003 9.900 10.00 9.670 9.850 147,700 -0.10(-1.01%)
Sep 04, 2003 9.800 9.990 9.760 9.950 78,200 +0.20(+2.05%)
Sep 03, 2003 10.07 10.07 9.600 9.750 132,600 -0.30(-2.99%)
Sep 02, 2003 9.630 10.08 9.520 10.05 162,500 +0.47(+4.91%)
Aug 29, 2003 9.600 9.750 9.420 9.580 63,900 -0.01(-0.10%)
Aug 28, 2003 9.350 9.630 9.350 9.590 72,100 +0.31(+3.34%)
Aug 27, 2003 9.900 9.920 9.150 9.280 219,200 -0.47(-4.82%)
Aug 26, 2003 9.850 10.10 9.700 9.750 254,000 -0.06(-0.61%)
Aug 25, 2003 9.450 9.900 9.350 9.810 253,000 +0.36(+3.81%)
Aug 22, 2003 9.150 9.470 8.920 9.450 182,300 +0.45(+5.00%)
Aug 21, 2003 8.880 9.270 8.830 9.000 116,800 +0.11(+1.24%)
Aug 20, 2003 8.740 9.110 8.700 8.890 112,700 +0.03(+0.34%)
Aug 19, 2003 9.000 9.200 8.610 8.860 257,400 -0.14(-1.56%)
Aug 18, 2003 8.100 9.100 8.100 9.000 452,100 +1.00(+12.50%)
Aug 15, 2003 8.000 8.250 8.000 8.000 229,500 +0.26(+3.36%)
Aug 14, 2003 7.350 7.880 7.350 7.740 87,700 +0.34(+4.59%)
Aug 13, 2003 7.950 7.950 6.980 7.400 281,900 -0.40(-5.13%)
Aug 12, 2003 7.600 7.900 7.600 7.800 130,100 +0.26(+3.45%)
Aug 11, 2003 7.050 7.590 7.020 7.540 205,400 +0.62(+8.96%)
Aug 08, 2003 6.980 7.000 6.880 6.920 122,400 -0.04(-0.57%)
Aug 07, 2003 7.400 7.400 6.950 6.960 252,200 -0.40(-5.43%)
Aug 06, 2003 7.460 7.460 6.750 7.360 402,500 -0.10(-1.34%)
Aug 05, 2003 7.440 7.550 7.400 7.460 278,700 +0.06(+0.81%)
Aug 04, 2003 7.400 7.450 7.290 7.400 252,000 +0.00(+0.00%)
Aug 01, 2003 7.280 7.500 7.260 7.400 315,400 +0.15(+2.07%)
Jul 31, 2003 7.360 7.360 7.150 7.250 414,600 -0.11(-1.49%)
Jul 30, 2003 7.350 7.500 7.150 7.360 53,800 +0.04(+0.55%)
Jul 29, 2003 7.700 7.700 7.000 7.320 121,900 -0.41(-5.30%)
Jul 28, 2003 7.820 7.820 7.650 7.730 187,700 -0.19(-2.40%)
Jul 25, 2003 7.650 7.960 7.400 7.920 178,700 +0.30(+3.94%)
Jul 24, 2003 7.430 7.670 7.430 7.620 147,100 +0.19(+2.56%)
Jul 23, 2003 7.190 7.430 6.850 7.430 87,900 +0.23(+3.19%)
Jul 22, 2003 6.800 7.250 6.700 7.200 144,900 +0.44(+6.51%)
Jul 21, 2003 6.700 6.890 6.560 6.760 60,000 +0.11(+1.65%)
Jul 18, 2003 6.600 6.800 6.540 6.650 34,600 +0.08(+1.22%)
Jul 17, 2003 6.850 6.850 6.510 6.570 39,200 -0.33(-4.78%)
Jul 16, 2003 6.800 6.990 6.500 6.900 79,100 +0.00(+0.00%)
Jul 15, 2003 7.190 7.250 6.810 6.900 113,500 -0.29(-4.03%)
Jul 14, 2003 7.080 7.620 7.080 7.190 92,900 +0.15(+2.13%)
Jul 11, 2003 7.050 7.180 6.960 7.040 308,100 +0.04(+0.57%)
Jul 10, 2003 7.350 7.420 7.000 7.000 116,000 -0.35(-4.76%)
Jul 09, 2003 7.300 7.720 7.120 7.350 222,100 -0.01(-0.14%)
Jul 08, 2003 6.600 7.380 6.530 7.360 358,300 +0.81(+12.37%)
Jul 07, 2003 6.500 6.750 6.400 6.550 384,400 +0.13(+2.02%)
Jul 03, 2003 6.400 6.500 6.350 6.420 158,400 +0.02(+0.31%)
Jul 02, 2003 5.870 6.400 5.850 6.400 763,100 +0.52(+8.84%)
Jul 01, 2003 5.500 5.960 5.350 5.880 364,800 +0.12(+2.08%)
Jun 30, 2003 5.940 6.020 5.760 5.760 397,400 -0.08(-1.37%)
Jun 27, 2003 6.310 6.480 5.840 5.840 196,400 -0.46(-7.30%)
Jun 26, 2003 5.950 6.400 5.880 6.300 583,800 +0.33(+5.53%)
Jun 25, 2003 5.680 5.970 5.680 5.970 540,900 +0.24(+4.19%)
Jun 24, 2003 5.200 5.730 5.160 5.730 247,900 +0.48(+9.14%)
Jun 23, 2003 5.610 5.630 5.050 5.250 183,200 -0.26(-4.72%)
Jun 20, 2003 5.900 5.950 5.510 5.510 246,600 -0.35(-5.97%)
Jun 19, 2003 5.500 5.860 5.500 5.860 253,500 +0.46(+8.52%)
Jun 18, 2003 5.080 5.400 4.890 5.400 184,000 +0.27(+5.26%)
Jun 17, 2003 5.000 5.200 5.000 5.130 256,900 +0.15(+3.01%)
Jun 16, 2003 5.000 5.050 4.810 4.980 136,000 -0.06(-1.19%)
Jun 13, 2003 5.170 5.170 4.930 5.040 82,500 -0.16(-3.08%)
Jun 12, 2003 5.230 5.300 5.170 5.200 93,000 -0.03(-0.57%)
Jun 11, 2003 5.180 5.230 5.050 5.230 140,400 +0.13(+2.55%)
Jun 10, 2003 5.070 5.150 4.700 5.100 279,700 -0.07(-1.35%)
Jun 09, 2003 5.650 5.650 5.060 5.170 258,600 -0.55(-9.62%)
Jun 06, 2003 5.940 6.000 5.660 5.720 346,300 -0.23(-3.87%)
Jun 05, 2003 5.950 6.000 5.850 5.950 146,500 -0.03(-0.50%)
Jun 04, 2003 5.620 6.170 5.450 5.980 488,300 +0.36(+6.41%)
Jun 03, 2003 4.960 5.700 4.960 5.620 545,500 +0.76(+15.64%)
Jun 02, 2003 4.740 4.950 4.620 4.860 256,100 +0.15(+3.18%)
May 30, 2003 4.450 4.800 4.450 4.710 345,300 +0.46(+10.82%)
May 29, 2003 3.880 4.610 3.860 4.250 507,500 +0.37(+9.54%)
May 28, 2003 3.700 4.050 3.700 3.880 405,300 +0.18(+4.86%)
May 27, 2003 3.260 3.700 3.150 3.700 209,800 +0.34(+10.12%)
May 23, 2003 3.370 3.580 3.340 3.360 148,700 +0.04(+1.20%)
May 22, 2003 3.570 3.590 3.150 3.320 229,600 -0.31(-8.54%)
May 21, 2003 3.630 3.700 3.590 3.630 122,300 -0.03(-0.82%)
May 20, 2003 3.800 3.850 3.530 3.660 153,300 -0.11(-2.92%)
May 19, 2003 3.720 3.990 3.560 3.770 147,000 -0.01(-0.26%)
May 16, 2003 3.600 3.780 3.550 3.780 271,400 +0.14(+3.85%)
May 15, 2003 3.600 3.710 3.440 3.640 238,300 +0.14(+4.00%)
May 14, 2003 3.510 3.550 3.180 3.500 353,700 +0.21(+6.38%)
May 13, 2003 3.200 3.290 3.010 3.290 216,000 +0.04(+1.23%)
May 12, 2003 3.100 3.350 3.050 3.250 219,000 +0.11(+3.50%)
May 09, 2003 2.900 3.160 2.880 3.140 169,800 +0.27(+9.41%)
May 08, 2003 2.950 2.950 2.830 2.870 190,900 -0.13(-4.33%)
May 07, 2003 3.050 3.120 2.950 3.000 334,300 +0.00(+0.00%)
May 06, 2003 2.550 3.010 2.550 3.000 349,000 +0.50(+20.00%)
May 05, 2003 2.650 2.650 2.400 2.500 189,300 -0.17(-6.37%)
May 02, 2003 2.300 2.680 2.300 2.670 290,700 +0.42(+18.67%)
May 01, 2003 2.130 2.330 2.100 2.250 106,200 +0.07(+3.21%)
Apr 30, 2003 2.140 2.180 2.060 2.180 80,700 -0.01(-0.46%)
Apr 29, 2003 2.050 2.200 2.010 2.190 145,900 +0.14(+6.83%)
Apr 28, 2003 2.030 2.060 2.000 2.050 51,700 +0.10(+5.13%)
Apr 25, 2003 2.030 2.030 1.940 1.950 75,500 -0.08(-3.94%)
Apr 24, 2003 2.040 2.050 1.940 2.030 49,300 +0.02(+1.00%)
Apr 23, 2003 2.060 2.070 2.000 2.010 87,300 -0.03(-1.47%)
Apr 22, 2003 1.930 2.070 1.930 2.040 46,400 +0.05(+2.51%)
Apr 21, 2003 2.050 2.060 1.940 1.990 74,000 -0.06(-2.93%)
Apr 17, 2003 1.950 2.050 1.880 2.050 62,200 +0.10(+5.13%)
Apr 16, 2003 1.970 2.090 1.950 1.950 100,200 -0.08(-3.94%)
Apr 15, 2003 2.080 2.150 1.980 2.030 53,600 +0.01(+0.50%)
Apr 14, 2003 2.020 2.100 1.980 2.020 44,700 +0.05(+2.54%)
Apr 11, 2003 2.070 2.120 1.970 1.970 71,500 +0.00(+0.00%)
Apr 10, 2003 2.000 2.080 1.930 1.970 72,100 -0.03(-1.50%)
Apr 09, 2003 2.100 2.180 1.900 2.000 95,100 -0.10(-4.76%)
Apr 08, 2003 2.300 2.330 2.000 2.100 156,900 -0.25(-10.64%)
Apr 07, 2003 2.400 2.470 2.270 2.350 92,100 +0.04(+1.73%)
Apr 04, 2003 2.430 2.450 2.290 2.310 62,800 -0.10(-4.15%)
Apr 03, 2003 2.450 2.450 2.300 2.410 37,800 +0.01(+0.42%)
Apr 02, 2003 2.340 2.470 2.340 2.400 99,600 +0.16(+7.14%)
Apr 01, 2003 2.250 2.420 2.070 2.240 212,700 -0.01(-0.44%)
Mar 31, 2003 2.030 2.250 2.010 2.250 179,200 +0.25(+12.50%)
Mar 28, 2003 1.950 2.000 1.850 2.000 107,300 +0.12(+6.38%)
Mar 27, 2003 1.950 1.950 1.820 1.880 47,200 -0.10(-5.05%)
Mar 26, 2003 2.000 2.050 1.900 1.980 122,600 -0.02(-1.00%)
Mar 25, 2003 1.800 2.020 1.800 2.000 499,200 +0.22(+12.36%)
Mar 24, 2003 1.550 1.800 1.520 1.780 195,900 +0.18(+11.25%)
Mar 21, 2003 1.550 1.700 1.520 1.600 282,300 +0.05(+3.23%)
Mar 20, 2003 1.600 1.700 1.470 1.550 184,500 -0.03(-1.90%)
Mar 19, 2003 1.700 1.700 1.500 1.580 62,900 -0.05(-3.07%)
Mar 18, 2003 1.550 1.660 1.420 1.630 437,400 +0.16(+10.88%)
Mar 17, 2003 1.500 1.550 1.350 1.470 335,000 -0.03(-2.00%)
Mar 14, 2003 1.740 1.760 1.500 1.500 424,700 -0.25(-14.29%)
Mar 13, 2003 1.770 1.830 1.750 1.750 101,800 +0.00(+0.00%)
Mar 12, 2003 1.860 1.890 1.690 1.750 98,700 -0.03(-1.69%)
Mar 11, 2003 1.740 1.990 1.580 1.780 207,200 -0.01(-0.56%)
Mar 10, 2003 1.450 1.900 1.400 1.790 390,300 +0.44(+32.59%)
Mar 07, 2003 1.400 1.490 1.320 1.350 123,000 -0.09(-6.25%)
Mar 06, 2003 1.450 1.450 1.310 1.440 139,400 -0.05(-3.36%)
Mar 05, 2003 1.650 1.680 1.320 1.490 446,000 -0.16(-9.70%)
Mar 04, 2003 1.650 1.730 1.590 1.650 118,000 -0.05(-2.94%)
Mar 03, 2003 1.600 1.790 1.590 1.700 120,100 +0.19(+12.58%)
Feb 28, 2003 1.500 1.590 1.490 1.510 189,900 -0.09(-5.63%)
Feb 27, 2003 1.520 1.650 1.450 1.600 503,500 +0.10(+6.67%)
Feb 26, 2003 1.820 1.820 1.500 1.500 89,100 -0.32(-17.58%)
Feb 25, 2003 1.900 1.900 1.700 1.820 93,100 -0.08(-4.21%)
Feb 24, 2003 1.900 2.250 1.900 1.900 94,800 -0.05(-2.56%)
Feb 21, 2003 1.950 2.050 1.900 1.950 20,300 -0.02(-1.02%)
Feb 20, 2003 2.030 2.040 1.970 1.970 45,600 -0.03(-1.50%)
Feb 19, 2003 2.080 2.100 1.920 2.000 57,300 -0.06(-2.91%)
Feb 18, 2003 2.130 2.350 1.880 2.060 127,400 -0.05(-2.37%)
Feb 14, 2003 2.160 2.190 2.020 2.110 25,700 -0.04(-1.86%)
Feb 13, 2003 2.100 2.150 2.010 2.150 27,100 +0.10(+4.88%)
Feb 12, 2003 2.100 2.230 2.050 2.050 41,800 -0.04(-1.91%)
Feb 11, 2003 2.390 2.390 2.020 2.090 68,900 -0.20(-8.73%)
Feb 10, 2003 2.250 2.300 2.100 2.290 42,000 +0.08(+3.62%)
Feb 07, 2003 2.450 2.470 2.210 2.210 37,200 -0.15(-6.36%)
Feb 06, 2003 2.500 2.530 2.360 2.360 31,700 -0.09(-3.67%)
Feb 05, 2003 2.780 2.780 2.450 2.450 64,500 -0.30(-10.91%)
Feb 04, 2003 2.750 2.800 2.470 2.750 78,000 +0.06(+2.23%)
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.