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 )

108.42 +0.71 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 31, 2005 8.960 9.200 8.850 8.890 162,900 +0.03(+0.34%)
Jan 28, 2005 8.810 8.900 8.650 8.860 96,500 +0.11(+1.26%)
Jan 27, 2005 8.970 9.000 8.650 8.750 244,100 -0.22(-2.45%)
Jan 26, 2005 9.130 9.130 8.350 8.970 487,000 -0.16(-1.75%)
Jan 25, 2005 9.200 9.340 9.040 9.130 237,700 -0.01(-0.11%)
Jan 24, 2005 9.270 9.350 8.940 9.140 202,800 -0.19(-2.04%)
Jan 21, 2005 9.600 9.950 9.270 9.330 371,000 -0.23(-2.41%)
Jan 20, 2005 9.750 9.750 9.550 9.560 190,600 -0.26(-2.65%)
Jan 19, 2005 9.850 9.890 9.620 9.820 181,900 -0.04(-0.41%)
Jan 18, 2005 9.760 10.00 9.700 9.860 199,200 +0.10(+1.02%)
Jan 14, 2005 9.490 10.05 9.440 9.760 186,400 +0.46(+4.95%)
Jan 13, 2005 8.620 9.380 8.600 9.300 660,800 +0.64(+7.39%)
Jan 12, 2005 8.490 8.700 8.326 8.660 668,000 +0.18(+2.12%)
Jan 11, 2005 8.700 8.700 8.380 8.480 286,200 -0.31(-3.53%)
Jan 10, 2005 8.760 8.970 8.650 8.790 262,300 -0.04(-0.45%)
Jan 07, 2005 9.080 9.160 8.740 8.830 210,000 -0.22(-2.43%)
Jan 06, 2005 9.400 9.520 9.000 9.050 297,300 -0.30(-3.21%)
Jan 05, 2005 9.000 9.350 8.980 9.350 298,500 +0.31(+3.43%)
Jan 04, 2005 9.600 9.680 8.900 9.040 266,600 -0.69(-7.09%)
Jan 03, 2005 10.11 10.20 9.720 9.730 506,900 -0.38(-3.76%)
Dec 31, 2004 10.60 10.72 10.10 10.11 274,200 -0.22(-2.13%)
Dec 30, 2004 10.48 10.68 10.18 10.33 106,300 -0.12(-1.15%)
Dec 29, 2004 10.40 10.69 10.35 10.45 114,900 +0.13(+1.26%)
Dec 28, 2004 10.08 10.55 10.08 10.32 190,400 +0.19(+1.88%)
Dec 27, 2004 9.600 10.15 9.140 10.13 452,900 +0.49(+5.08%)
Dec 23, 2004 9.650 9.920 9.600 9.640 138,800 -0.06(-0.62%)
Dec 22, 2004 9.700 9.870 9.570 9.700 181,500 +0.08(+0.83%)
Dec 21, 2004 9.500 9.750 9.500 9.620 154,500 +0.02(+0.21%)
Dec 20, 2004 9.930 10.07 9.470 9.600 182,600 -0.34(-3.42%)
Dec 17, 2004 9.890 10.00 9.750 9.940 145,900 +0.05(+0.51%)
Dec 16, 2004 9.860 10.15 9.820 9.890 236,300 +0.03(+0.30%)
Dec 15, 2004 9.470 9.880 9.460 9.860 127,600 +0.40(+4.23%)
Dec 14, 2004 9.500 9.800 9.360 9.460 270,900 -0.09(-0.94%)
Dec 13, 2004 9.200 9.740 9.140 9.550 298,000 +0.40(+4.37%)
Dec 10, 2004 9.080 9.150 8.960 9.150 111,000 +0.02(+0.22%)
Dec 09, 2004 9.220 9.220 8.720 9.130 199,800 -0.08(-0.87%)
Dec 08, 2004 8.940 9.210 8.940 9.210 320,900 +0.35(+3.95%)
Dec 07, 2004 8.670 8.990 8.670 8.860 218,900 +0.16(+1.84%)
Dec 06, 2004 8.570 8.810 8.440 8.700 125,700 +0.13(+1.52%)
Dec 03, 2004 8.600 8.770 8.400 8.570 166,900 -0.26(-2.94%)
Dec 02, 2004 8.800 8.950 8.580 8.830 125,900 +0.03(+0.34%)
Dec 01, 2004 8.650 8.900 8.390 8.800 300,000 +0.41(+4.89%)
Nov 30, 2004 8.420 8.490 8.260 8.390 164,000 -0.17(-1.99%)
Nov 29, 2004 8.590 8.610 7.940 8.560 205,100 +0.07(+0.82%)
Nov 26, 2004 8.570 8.600 8.400 8.490 87,600 -0.07(-0.82%)
Nov 24, 2004 7.490 8.570 7.490 8.560 433,100 +1.00(+13.23%)
Nov 23, 2004 7.800 7.800 7.400 7.560 718,200 -0.46(-5.74%)
Nov 22, 2004 8.100 8.120 7.650 8.020 487,800 -0.12(-1.47%)
Nov 19, 2004 8.430 8.490 7.990 8.140 479,300 -0.39(-4.57%)
Nov 18, 2004 8.800 8.880 8.470 8.530 234,000 -0.30(-3.40%)
Nov 17, 2004 8.900 9.240 8.610 8.830 675,300 +0.09(+1.03%)
Nov 16, 2004 8.460 8.750 8.110 8.740 319,400 +0.28(+3.31%)
Nov 15, 2004 7.820 8.480 7.820 8.460 382,500 +0.74(+9.59%)
Nov 12, 2004 7.500 7.970 7.460 7.720 187,200 +0.29(+3.90%)
Nov 11, 2004 7.350 7.430 7.200 7.430 122,000 +0.15(+2.06%)
Nov 10, 2004 7.250 7.470 7.160 7.280 224,200 +0.00(+0.00%)
Nov 09, 2004 7.220 7.470 7.200 7.280 171,200 -0.07(-0.95%)
Nov 08, 2004 7.460 7.560 7.330 7.350 108,200 -0.11(-1.47%)
Nov 05, 2004 7.450 7.650 7.360 7.460 266,500 +0.08(+1.08%)
Nov 04, 2004 7.160 7.420 7.160 7.380 125,200 +0.18(+2.50%)
Nov 03, 2004 7.260 7.450 7.190 7.200 363,500 +0.04(+0.56%)
Nov 02, 2004 7.150 7.440 7.100 7.160 532,300 +0.07(+0.99%)
Nov 01, 2004 6.950 7.200 6.740 7.090 387,300 +0.18(+2.60%)
Oct 29, 2004 7.200 7.280 6.890 6.910 230,000 -0.29(-4.03%)
Oct 28, 2004 6.960 7.390 6.800 7.200 332,700 +0.24(+3.45%)
Oct 27, 2004 6.300 6.990 6.300 6.960 541,600 +0.61(+9.61%)
Oct 26, 2004 6.400 6.500 6.300 6.350 151,100 -0.08(-1.24%)
Oct 25, 2004 6.420 6.470 6.180 6.430 135,800 +0.01(+0.16%)
Oct 22, 2004 6.700 6.720 6.270 6.420 534,000 -0.28(-4.18%)
Oct 21, 2004 6.160 6.840 6.000 6.700 538,000 +0.59(+9.66%)
Oct 20, 2004 5.950 6.240 5.850 6.110 334,200 +0.21(+3.56%)
Oct 19, 2004 5.750 5.920 5.730 5.900 237,400 +0.25(+4.42%)
Oct 18, 2004 5.420 5.670 5.370 5.650 178,800 +0.17(+3.10%)
Oct 15, 2004 5.250 5.490 5.250 5.480 206,500 +0.22(+4.18%)
Oct 14, 2004 5.200 5.380 5.130 5.260 150,300 -0.02(-0.38%)
Oct 13, 2004 5.360 5.360 5.250 5.280 256,300 -0.09(-1.68%)
Oct 12, 2004 5.130 5.370 5.070 5.370 106,900 +0.16(+3.07%)
Oct 11, 2004 5.300 5.300 5.050 5.210 203,700 -0.09(-1.70%)
Oct 08, 2004 5.250 5.360 5.250 5.300 92,100 +0.00(+0.00%)
Oct 07, 2004 5.420 5.450 5.300 5.300 122,600 -0.15(-2.75%)
Oct 06, 2004 5.380 5.460 5.360 5.450 216,300 +0.00(+0.00%)
Oct 05, 2004 5.420 5.590 5.420 5.450 291,200 +0.11(+2.06%)
Oct 04, 2004 5.200 5.370 5.170 5.340 216,500 +0.15(+2.89%)
Oct 01, 2004 5.250 5.290 5.180 5.190 305,800 -0.06(-1.14%)
Sep 30, 2004 5.210 5.290 5.200 5.250 326,900 +0.07(+1.35%)
Sep 29, 2004 5.130 5.290 5.110 5.180 325,800 +0.07(+1.37%)
Sep 28, 2004 5.300 5.350 5.090 5.110 667,400 -0.20(-3.77%)
Sep 27, 2004 5.160 5.410 5.150 5.310 253,600 -0.01(-0.19%)
Sep 24, 2004 5.460 5.460 5.300 5.320 280,500 -0.15(-2.74%)
Sep 23, 2004 5.530 5.550 5.380 5.470 365,300 -0.06(-1.08%)
Sep 22, 2004 5.550 5.680 5.500 5.530 563,300 -0.03(-0.54%)
Sep 21, 2004 5.470 5.630 5.470 5.560 199,600 +0.16(+2.96%)
Sep 20, 2004 5.210 5.690 5.160 5.400 257,300 +0.15(+2.86%)
Sep 17, 2004 5.140 5.400 5.110 5.250 280,700 +0.10(+1.94%)
Sep 16, 2004 5.170 5.170 5.100 5.150 66,700 +0.01(+0.19%)
Sep 15, 2004 5.140 5.150 5.050 5.140 90,100 +0.00(+0.00%)
Sep 14, 2004 5.250 5.250 5.100 5.140 62,700 -0.05(-0.96%)
Sep 13, 2004 5.260 5.300 5.180 5.190 150,500 +0.03(+0.58%)
Sep 10, 2004 5.150 5.240 5.090 5.160 137,800 +0.03(+0.58%)
Sep 09, 2004 5.100 5.240 5.030 5.130 158,800 +0.08(+1.58%)
Sep 08, 2004 5.150 5.160 4.970 5.050 242,800 -0.19(-3.63%)
Sep 07, 2004 5.070 5.350 5.070 5.240 303,000 +0.17(+3.35%)
Sep 03, 2004 5.490 5.490 5.040 5.070 308,700 -0.41(-7.48%)
Sep 02, 2004 5.630 5.740 5.380 5.480 117,400 -0.07(-1.26%)
Sep 01, 2004 5.470 5.940 5.460 5.550 127,200 +0.14(+2.59%)
Aug 31, 2004 5.680 5.700 5.150 5.410 315,300 -0.32(-5.58%)
Aug 30, 2004 5.930 5.930 5.620 5.730 109,300 -0.10(-1.72%)
Aug 27, 2004 5.640 5.900 5.550 5.830 164,900 +0.29(+5.23%)
Aug 26, 2004 5.870 5.870 5.500 5.540 107,800 -0.31(-5.30%)
Aug 25, 2004 5.870 5.900 5.770 5.850 102,600 +0.02(+0.34%)
Aug 24, 2004 5.860 5.980 5.610 5.830 208,000 -0.01(-0.17%)
Aug 23, 2004 6.090 6.150 5.510 5.840 365,000 -0.21(-3.47%)
Aug 20, 2004 6.020 6.200 5.750 6.050 413,700 -0.15(-2.42%)
Aug 19, 2004 5.750 6.520 5.600 6.200 379,100 +0.45(+7.83%)
Aug 18, 2004 5.150 5.850 5.100 5.750 324,300 +0.71(+14.09%)
Aug 17, 2004 5.850 5.900 4.760 5.040 781,800 -0.80(-13.70%)
Aug 16, 2004 5.600 5.930 5.600 5.840 141,000 +0.27(+4.85%)
Aug 13, 2004 5.600 5.710 5.330 5.570 194,600 -0.16(-2.79%)
Aug 12, 2004 5.490 5.890 5.420 5.730 330,300 +0.10(+1.78%)
Aug 11, 2004 5.700 5.700 5.290 5.630 248,600 -0.07(-1.23%)
Aug 10, 2004 5.460 5.840 5.380 5.700 118,700 +0.26(+4.78%)
Aug 09, 2004 5.520 5.550 5.400 5.440 96,900 +0.02(+0.37%)
Aug 06, 2004 5.620 5.650 5.380 5.420 200,000 -0.30(-5.24%)
Aug 05, 2004 5.720 5.880 5.710 5.720 115,100 +0.00(+0.00%)
Aug 04, 2004 5.710 5.810 5.400 5.720 177,400 -0.08(-1.38%)
Aug 03, 2004 5.960 6.030 5.800 5.800 157,600 -0.16(-2.68%)
Aug 02, 2004 6.240 6.250 5.800 5.960 357,600 -0.28(-4.49%)
Jul 30, 2004 4.540 6.290 4.500 6.240 785,000 +1.77(+39.60%)
Jul 29, 2004 4.360 4.590 4.290 4.470 81,700 +0.01(+0.22%)
Jul 28, 2004 4.400 4.460 4.260 4.460 147,900 +0.00(+0.00%)
Jul 27, 2004 4.150 4.470 4.150 4.460 114,800 +0.26(+6.19%)
Jul 26, 2004 4.500 4.530 4.130 4.200 71,500 -0.20(-4.55%)
Jul 23, 2004 4.600 4.700 4.250 4.400 104,900 -0.28(-5.98%)
Jul 22, 2004 4.650 4.800 4.520 4.680 94,900 +0.03(+0.65%)
Jul 21, 2004 4.550 5.070 4.550 4.650 279,700 +0.17(+3.79%)
Jul 20, 2004 4.340 4.600 4.160 4.480 171,900 +0.23(+5.41%)
Jul 19, 2004 4.290 4.300 4.180 4.250 51,700 +0.04(+0.95%)
Jul 16, 2004 4.170 4.340 4.110 4.210 125,200 +0.05(+1.20%)
Jul 15, 2004 4.340 4.340 4.110 4.160 198,500 -0.10(-2.35%)
Jul 14, 2004 4.260 4.340 4.200 4.260 121,900 -0.07(-1.62%)
Jul 13, 2004 4.370 4.450 4.210 4.330 244,200 -0.06(-1.37%)
Jul 12, 2004 4.370 4.450 4.260 4.390 118,500 -0.10(-2.23%)
Jul 09, 2004 4.600 4.620 4.360 4.490 106,400 -0.01(-0.22%)
Jul 08, 2004 4.720 4.720 4.500 4.500 277,200 -0.31(-6.44%)
Jul 07, 2004 4.900 4.980 4.670 4.810 373,400 -0.09(-1.84%)
Jul 06, 2004 4.940 5.040 4.800 4.900 177,600 -0.20(-3.92%)
Jul 02, 2004 4.980 5.160 4.760 5.100 413,800 +0.07(+1.39%)
Jul 01, 2004 5.450 5.540 4.960 5.030 218,500 -0.40(-7.37%)
Jun 30, 2004 5.370 5.540 5.370 5.430 174,000 +0.05(+0.93%)
Jun 29, 2004 5.270 5.440 5.230 5.380 132,700 +0.13(+2.48%)
Jun 28, 2004 5.350 5.590 5.230 5.250 279,900 -0.06(-1.13%)
Jun 25, 2004 5.470 5.550 5.260 5.310 474,500 -0.16(-2.93%)
Jun 24, 2004 4.740 5.650 4.670 5.470 632,100 +0.83(+17.89%)
Jun 23, 2004 4.280 4.900 4.120 4.640 846,900 +0.57(+14.00%)
Jun 22, 2004 3.970 4.160 3.940 4.070 205,900 +0.09(+2.26%)
Jun 21, 2004 3.900 4.010 3.900 3.980 110,200 +0.05(+1.27%)
Jun 18, 2004 3.960 4.060 3.930 3.930 151,500 -0.03(-0.76%)
Jun 17, 2004 3.930 3.980 3.870 3.960 84,500 +0.08(+2.06%)
Jun 16, 2004 4.070 4.070 3.800 3.880 348,600 -0.20(-4.90%)
Jun 15, 2004 3.960 4.080 3.860 4.080 125,000 +0.22(+5.70%)
Jun 14, 2004 4.200 4.200 3.850 3.860 243,800 -0.33(-7.88%)
Jun 10, 2004 4.300 4.320 4.110 4.190 136,000 +0.08(+1.95%)
Jun 09, 2004 4.370 4.410 4.060 4.110 141,500 -0.32(-7.22%)
Jun 08, 2004 4.400 4.460 4.350 4.430 217,100 +0.02(+0.45%)
Jun 07, 2004 4.290 4.440 4.250 4.410 212,200 +0.13(+3.04%)
Jun 04, 2004 4.230 4.280 4.180 4.280 256,400 +0.10(+2.39%)
Jun 03, 2004 4.120 4.250 4.050 4.180 173,100 +0.07(+1.70%)
Jun 02, 2004 4.230 4.230 4.030 4.110 84,100 -0.11(-2.61%)
Jun 01, 2004 4.200 4.240 4.090 4.220 72,800 -0.05(-1.17%)
May 28, 2004 4.160 4.290 4.120 4.270 137,100 +0.02(+0.47%)
May 27, 2004 4.500 4.640 4.140 4.250 198,400 -0.25(-5.56%)
May 26, 2004 4.380 4.600 4.310 4.500 212,400 +0.20(+4.65%)
May 25, 2004 4.030 4.300 4.010 4.300 181,800 +0.27(+6.70%)
May 24, 2004 4.140 4.170 4.000 4.030 255,300 -0.06(-1.47%)
May 21, 2004 4.110 4.150 4.000 4.090 247,700 -0.03(-0.73%)
May 20, 2004 4.090 4.120 4.030 4.120 78,100 -0.02(-0.48%)
May 19, 2004 4.030 4.200 4.010 4.140 195,200 +0.04(+0.98%)
May 18, 2004 4.210 4.300 4.010 4.100 299,100 -0.01(-0.24%)
May 17, 2004 4.200 4.250 4.050 4.110 204,200 -0.15(-3.52%)
May 14, 2004 4.300 4.380 4.000 4.260 576,700 -0.26(-5.75%)
May 13, 2004 4.170 4.820 4.110 4.520 597,500 +0.27(+6.35%)
May 12, 2004 3.990 4.280 3.630 4.250 1,232,100 +0.26(+6.52%)
May 11, 2004 4.950 4.950 3.760 3.990 1,630,500 -2.72(-40.54%)
May 07, 2004 7.160 7.190 6.700 6.710 241,900 -0.44(-6.15%)
May 06, 2004 7.030 7.270 7.020 7.150 406,100 -0.10(-1.38%)
May 05, 2004 7.430 7.480 7.140 7.250 556,500 -0.26(-3.46%)
May 04, 2004 7.250 7.700 7.240 7.510 373,200 +0.16(+2.18%)
May 03, 2004 7.200 7.610 7.180 7.350 253,800 +0.02(+0.27%)
Apr 30, 2004 7.440 7.620 7.220 7.330 293,000 -0.01(-0.14%)
Apr 29, 2004 7.710 7.710 7.260 7.340 299,700 -0.37(-4.80%)
Apr 28, 2004 8.070 8.070 7.280 7.710 289,700 -0.44(-5.40%)
Apr 27, 2004 8.120 8.240 7.980 8.150 318,400 +0.13(+1.62%)
Apr 26, 2004 8.170 8.300 7.850 8.020 264,100 -0.18(-2.20%)
Apr 23, 2004 8.020 8.340 8.020 8.200 585,900 +0.20(+2.50%)
Apr 22, 2004 7.690 8.220 7.520 8.000 478,900 +0.31(+4.03%)
Apr 21, 2004 7.900 7.900 7.640 7.690 535,900 -0.13(-1.66%)
Apr 20, 2004 8.120 8.440 7.800 7.820 224,900 -0.18(-2.25%)
Apr 19, 2004 8.100 8.120 7.820 8.000 570,300 -0.08(-0.99%)
Apr 16, 2004 8.290 8.320 8.040 8.080 386,200 -0.27(-3.23%)
Apr 15, 2004 8.460 8.850 8.200 8.350 413,800 -0.11(-1.30%)
Apr 14, 2004 8.180 9.050 8.090 8.460 687,000 +0.07(+0.83%)
Apr 13, 2004 8.050 8.480 7.530 8.390 1,899,800 -1.29(-13.33%)
Apr 12, 2004 9.320 9.810 9.310 9.680 416,300 +0.37(+3.97%)
Apr 08, 2004 9.280 9.450 9.200 9.310 175,400 +0.08(+0.87%)
Apr 07, 2004 9.130 9.360 8.950 9.230 229,400 +0.00(+0.00%)
Apr 06, 2004 9.280 9.320 9.230 9.230 259,300 -0.15(-1.60%)
Apr 05, 2004 9.200 9.550 9.190 9.380 567,400 -0.02(-0.21%)
Apr 02, 2004 9.290 9.540 9.250 9.400 321,400 +0.20(+2.17%)
Apr 01, 2004 9.470 9.510 9.100 9.200 466,500 -0.27(-2.85%)
Mar 31, 2004 9.250 9.900 9.230 9.470 417,500 +0.22(+2.38%)
Mar 30, 2004 8.800 9.320 8.800 9.250 251,600 +0.03(+0.33%)
Mar 29, 2004 8.820 9.300 8.550 9.220 555,300 +0.31(+3.48%)
Mar 26, 2004 8.750 9.010 8.460 8.910 686,300 -0.09(-1.00%)
Mar 25, 2004 8.100 9.030 8.050 9.000 940,400 +0.95(+11.80%)
Mar 24, 2004 8.000 8.130 7.780 8.050 2,139,100 -0.03(-0.37%)
Mar 23, 2004 7.640 8.180 7.640 8.080 641,500 +0.38(+4.94%)
Mar 22, 2004 8.030 8.290 7.570 7.700 674,600 -0.32(-3.99%)
Mar 19, 2004 7.770 8.240 7.770 8.020 1,109,400 +0.27(+3.48%)
Mar 18, 2004 9.980 9.980 6.850 7.750 3,838,600 -2.31(-22.96%)
Mar 17, 2004 11.10 11.27 10.00 10.06 1,637,100 -1.04(-9.37%)
Mar 16, 2004 10.94 11.22 10.94 11.10 544,900 +0.06(+0.54%)
Mar 15, 2004 11.45 11.48 10.92 11.04 571,400 -0.09(-0.81%)
Mar 12, 2004 10.53 11.34 10.53 11.13 551,400 +0.62(+5.90%)
Mar 11, 2004 9.840 11.18 9.840 10.51 596,100 +0.57(+5.73%)
Mar 10, 2004 11.75 11.95 9.840 9.940 445,900 -2.00(-16.75%)
Mar 09, 2004 12.32 12.46 11.91 11.94 151,400 -0.57(-4.56%)
Mar 08, 2004 12.49 12.75 12.25 12.51 385,700 +0.02(+0.16%)
Mar 05, 2004 12.20 12.49 11.97 12.49 248,900 +0.15(+1.22%)
Mar 04, 2004 11.70 12.38 11.50 12.34 286,800 +0.54(+4.58%)
Mar 03, 2004 11.84 11.96 11.61 11.80 177,600 -0.04(-0.34%)
Mar 02, 2004 12.48 12.60 11.84 11.84 415,600 -0.61(-4.90%)
Mar 01, 2004 12.13 12.48 11.91 12.45 273,400 +0.33(+2.72%)
Feb 27, 2004 11.94 12.45 11.79 12.12 257,300 +0.33(+2.80%)
Feb 26, 2004 11.75 11.97 11.55 11.79 278,900 +0.14(+1.20%)
Feb 25, 2004 11.23 11.90 11.23 11.65 453,100 +0.37(+3.28%)
Feb 24, 2004 11.18 11.85 10.80 11.28 394,000 -0.10(-0.88%)
Feb 23, 2004 11.60 11.94 11.27 11.38 247,400 -0.17(-1.47%)
Feb 20, 2004 11.35 11.77 11.08 11.55 313,600 +0.39(+3.49%)
Feb 19, 2004 12.70 12.86 11.04 11.16 429,200 -1.53(-12.06%)
Feb 18, 2004 12.92 12.92 12.32 12.69 112,200 -0.17(-1.32%)
Feb 17, 2004 12.48 13.26 12.48 12.86 196,500 +0.71(+5.84%)
Feb 13, 2004 13.05 13.05 12.12 12.15 129,800 -0.80(-6.18%)
Feb 12, 2004 12.92 13.45 12.90 12.95 280,300 +0.09(+0.70%)
Feb 11, 2004 12.25 13.17 12.24 12.86 313,800 +0.69(+5.67%)
Feb 10, 2004 11.90 12.50 11.90 12.17 164,200 +0.19(+1.59%)
Feb 09, 2004 12.25 12.40 11.80 11.98 392,900 -0.45(-3.62%)
Feb 06, 2004 12.00 12.70 12.00 12.43 204,300 +0.41(+3.41%)
Feb 05, 2004 12.24 12.54 11.96 12.02 159,200 -0.22(-1.80%)
Feb 04, 2004 12.78 12.82 12.00 12.24 248,200 -0.66(-5.12%)
Feb 03, 2004 13.15 13.30 12.76 12.90 190,600 -0.08(-0.62%)
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.