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

General American Investors Company, Inc. (NY: GAM )

48.15 +0.60 (+1.26%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2005 10.39 10.46 10.39 10.44 82,913 +0.09(+0.85%)
Jan 28, 2005 10.41 10.41 10.34 10.36 44,102 -0.05(-0.49%)
Jan 27, 2005 10.35 10.42 10.35 10.41 79,678 -0.05(-0.49%)
Jan 26, 2005 10.39 10.46 10.39 10.46 103,200 +0.07(+0.69%)
Jan 25, 2005 10.36 10.41 10.34 10.39 61,449 +0.05(+0.53%)
Jan 24, 2005 10.43 10.44 10.31 10.33 50,277 -0.06(-0.62%)
Jan 21, 2005 10.46 10.48 10.35 10.40 78,208 -0.02(-0.20%)
Jan 20, 2005 10.41 10.46 10.37 10.42 109,962 -0.05(-0.49%)
Jan 19, 2005 10.52 10.54 10.47 10.47 70,858 -0.03(-0.29%)
Jan 18, 2005 10.38 10.51 10.36 10.50 138,188 +0.12(+1.15%)
Jan 14, 2005 10.35 10.39 10.31 10.38 107,904 +0.04(+0.39%)
Jan 13, 2005 10.39 10.42 10.34 10.34 169,354 -0.05(-0.49%)
Jan 12, 2005 10.33 10.40 10.25 10.39 206,400 +0.06(+0.59%)
Jan 11, 2005 10.34 10.35 10.31 10.33 80,267 -0.03(-0.33%)
Jan 10, 2005 10.34 10.41 10.34 10.36 142,598 +0.02(+0.23%)
Jan 07, 2005 10.38 10.40 10.32 10.34 142,598 -0.02(-0.16%)
Jan 06, 2005 10.41 10.41 10.34 10.36 105,552 -0.03(-0.33%)
Jan 05, 2005 10.42 10.48 10.38 10.39 77,326 -0.09(-0.81%)
Jan 04, 2005 10.53 10.55 10.44 10.48 108,786 -0.12(-1.09%)
Jan 03, 2005 10.68 10.68 10.59 10.59 93,203 -0.05(-0.51%)
Dec 31, 2004 10.65 10.68 10.62 10.65 107,610 +0.00(+0.00%)
Dec 30, 2004 10.64 10.70 10.63 10.65 66,154 +0.02(+0.22%)
Dec 29, 2004 10.60 10.64 10.60 10.62 44,102 +0.01(+0.13%)
Dec 28, 2004 10.58 10.64 10.57 10.61 59,097 +0.03(+0.26%)
Dec 27, 2004 10.68 10.71 10.57 10.58 111,726 -0.05(-0.45%)
Dec 23, 2004 10.63 10.69 10.63 10.63 52,629 -0.02(-0.22%)
Dec 22, 2004 10.62 10.68 10.61 10.65 67,918 +0.01(+0.06%)
Dec 21, 2004 10.56 10.66 10.54 10.65 42,338 +0.08(+0.77%)
Dec 20, 2004 10.58 10.63 10.55 10.56 52,629 -0.00(-0.03%)
Dec 17, 2004 10.61 10.62 10.53 10.57 58,509 -0.07(-0.67%)
Dec 16, 2004 10.61 10.67 10.61 10.64 59,391 +0.01(+0.10%)
Dec 15, 2004 10.61 10.67 10.61 10.63 96,144 -0.01(-0.10%)
Dec 14, 2004 10.54 10.65 10.54 10.64 74,092 +0.05(+0.51%)
Dec 13, 2004 10.54 10.59 10.53 10.58 61,743 +0.07(+0.65%)
Dec 10, 2004 10.55 10.56 10.50 10.52 91,733 -0.01(-0.13%)
Dec 09, 2004 10.49 10.55 10.45 10.53 71,740 +0.00(+0.03%)
Dec 08, 2004 10.44 10.54 10.44 10.53 92,909 +0.09(+0.82%)
Dec 07, 2004 10.52 10.57 10.42 10.44 73,210 -0.09(-0.81%)
Dec 06, 2004 10.56 10.56 10.46 10.53 103,494 +0.00(+0.00%)
Dec 03, 2004 10.56 10.58 10.52 10.53 53,511 -0.03(-0.32%)
Dec 02, 2004 10.51 10.57 10.51 10.56 102,612 +0.01(+0.10%)
Dec 01, 2004 10.48 10.58 10.48 10.55 53,511 +0.09(+0.88%)
Nov 30, 2004 10.44 10.50 10.42 10.46 82,325 +0.00(+0.00%)
Nov 29, 2004 10.48 10.49 10.37 10.46 86,147 -0.00(-0.03%)
Nov 26, 2004 10.42 10.48 10.42 10.46 34,106 +0.02(+0.16%)
Nov 24, 2004 10.42 10.48 10.38 10.44 61,743 +0.07(+0.66%)
Nov 23, 2004 10.37 10.41 10.34 10.38 60,861 +0.01(+0.07%)
Nov 22, 2004 10.31 10.41 10.29 10.37 73,210 +0.01(+0.10%)
Nov 19, 2004 10.44 10.44 10.35 10.36 107,610 -0.07(-0.65%)
Nov 18, 2004 10.48 10.48 10.41 10.43 216,985 -0.05(-0.45%)
Nov 17, 2004 10.45 10.50 10.42 10.48 126,721 +0.05(+0.49%)
Nov 16, 2004 10.47 10.47 10.37 10.42 137,894 -0.07(-0.65%)
Nov 15, 2004 10.44 10.50 10.44 10.49 57,921 -0.01(-0.10%)
Nov 12, 2004 10.41 10.53 10.41 10.50 57,921 +0.06(+0.62%)
Nov 11, 2004 10.41 10.48 10.39 10.44 51,159 +0.06(+0.56%)
Nov 10, 2004 10.33 10.40 10.32 10.38 56,745 +0.02(+0.16%)
Nov 09, 2004 10.29 10.37 10.29 10.36 69,976 -0.27(-2.50%)
Nov 08, 2004 10.62 10.65 10.62 10.63 69,682 +0.01(+0.13%)
Nov 05, 2004 10.57 10.66 10.57 10.62 67,918 +0.06(+0.61%)
Nov 04, 2004 10.45 10.57 10.43 10.55 93,497 +0.13(+1.24%)
Nov 03, 2004 10.39 10.45 10.39 10.42 97,908 +0.11(+1.09%)
Nov 02, 2004 10.27 10.44 10.27 10.31 103,494 -0.06(-0.62%)
Nov 01, 2004 10.34 10.40 10.33 10.37 75,562 +0.01(+0.07%)
Oct 29, 2004 10.31 10.37 10.22 10.37 146,127 +0.05(+0.46%)
Oct 28, 2004 10.26 10.32 10.24 10.32 41,750 +0.03(+0.33%)
Oct 27, 2004 10.18 10.30 10.13 10.29 132,896 +0.12(+1.21%)
Oct 26, 2004 10.04 10.16 10.04 10.16 26,461 +0.14(+1.36%)
Oct 25, 2004 10.05 10.06 10.01 10.03 39,692 -0.02(-0.24%)
Oct 22, 2004 10.11 10.13 10.04 10.05 45,866 -0.07(-0.67%)
Oct 21, 2004 10.07 10.14 10.07 10.12 46,748 +0.05(+0.51%)
Oct 20, 2004 10.07 10.08 10.04 10.07 55,863 +0.00(+0.00%)
Oct 19, 2004 10.12 10.14 10.07 10.07 103,494 -0.02(-0.24%)
Oct 18, 2004 10.07 10.10 10.07 10.09 64,390 -0.00(-0.03%)
Oct 15, 2004 10.09 10.13 10.09 10.09 42,338 -0.03(-0.27%)
Oct 14, 2004 10.13 10.15 10.12 10.12 49,983 -0.01(-0.13%)
Oct 13, 2004 10.21 10.21 10.13 10.14 63,507 -0.04(-0.37%)
Oct 12, 2004 10.23 10.23 10.16 10.17 42,044 -0.06(-0.63%)
Oct 11, 2004 10.23 10.25 10.20 10.24 38,516 -0.01(-0.07%)
Oct 08, 2004 10.23 10.29 10.23 10.24 63,507 +0.03(+0.27%)
Oct 07, 2004 10.30 10.30 10.21 10.22 60,861 -0.06(-0.63%)
Oct 06, 2004 10.25 10.32 10.24 10.28 57,333 +0.01(+0.07%)
Oct 05, 2004 10.24 10.28 10.23 10.27 24,697 +0.01(+0.07%)
Oct 04, 2004 10.25 10.31 10.24 10.27 94,379 +0.05(+0.50%)
Oct 01, 2004 10.04 10.23 10.04 10.22 101,730 +0.17(+1.73%)
Sep 30, 2004 10.03 10.04 9.969 10.04 63,213 +0.04(+0.44%)
Sep 29, 2004 9.979 10.01 9.979 9.999 26,461 -0.01(-0.14%)
Sep 28, 2004 9.965 10.03 9.948 10.01 74,974 +0.03(+0.27%)
Sep 27, 2004 9.942 10.01 9.914 9.986 114,961 +0.01(+0.10%)
Sep 24, 2004 9.901 9.986 9.901 9.976 67,036 +0.04(+0.45%)
Sep 23, 2004 9.901 9.945 9.891 9.931 181,703 +0.03(+0.31%)
Sep 22, 2004 9.935 9.935 9.880 9.901 169,648 -0.04(-0.41%)
Sep 21, 2004 9.931 9.982 9.897 9.942 125,251 +0.02(+0.24%)
Sep 20, 2004 9.931 9.931 9.863 9.918 146,127 -0.02(-0.24%)
Sep 17, 2004 9.945 9.965 9.918 9.942 72,622 +0.03(+0.31%)
Sep 16, 2004 9.880 9.965 9.880 9.911 72,328 +0.05(+0.48%)
Sep 15, 2004 9.897 9.897 9.823 9.863 162,298 -0.07(-0.68%)
Sep 14, 2004 9.884 9.948 9.870 9.931 49,689 +0.03(+0.31%)
Sep 13, 2004 9.877 9.925 9.857 9.901 110,844 +0.04(+0.41%)
Sep 10, 2004 9.812 9.880 9.806 9.860 72,916 +0.04(+0.42%)
Sep 09, 2004 9.829 9.860 9.806 9.819 49,689 -0.03(-0.35%)
Sep 08, 2004 9.809 9.880 9.809 9.853 54,687 +0.04(+0.45%)
Sep 07, 2004 9.785 9.857 9.785 9.809 101,730 +0.06(+0.59%)
Sep 03, 2004 9.748 9.775 9.710 9.751 50,865 +0.02(+0.17%)
Sep 02, 2004 9.663 9.754 9.663 9.734 94,967 +0.02(+0.21%)
Sep 01, 2004 9.663 9.714 9.642 9.714 49,395 +0.05(+0.56%)
Aug 31, 2004 9.615 9.659 9.564 9.659 101,142 +0.01(+0.11%)
Aug 30, 2004 9.693 9.693 9.625 9.649 66,154 -0.05(-0.49%)
Aug 27, 2004 9.710 9.727 9.683 9.697 62,037 -0.00(-0.04%)
Aug 26, 2004 9.754 9.754 9.683 9.700 120,253 -0.07(-0.73%)
Aug 25, 2004 9.676 9.806 9.659 9.771 30,871 +0.08(+0.81%)
Aug 24, 2004 9.703 9.720 9.652 9.693 52,041 +0.02(+0.18%)
Aug 23, 2004 9.727 9.748 9.663 9.676 103,788 -0.04(-0.45%)
Aug 20, 2004 9.673 9.765 9.673 9.720 64,978 +0.05(+0.56%)
Aug 19, 2004 9.693 9.734 9.666 9.666 42,044 -0.01(-0.11%)
Aug 18, 2004 9.608 9.693 9.581 9.676 57,921 +0.05(+0.57%)
Aug 17, 2004 9.612 9.690 9.612 9.622 59,391 +0.04(+0.39%)
Aug 16, 2004 9.496 9.625 9.496 9.584 57,333 +0.05(+0.54%)
Aug 13, 2004 9.523 9.554 9.482 9.533 45,572 -0.01(-0.07%)
Aug 12, 2004 9.649 9.649 9.513 9.540 54,099 -0.11(-1.13%)
Aug 11, 2004 9.659 9.663 9.615 9.649 74,092 -0.01(-0.14%)
Aug 10, 2004 9.561 9.673 9.561 9.663 55,275 +0.04(+0.46%)
Aug 09, 2004 9.615 9.639 9.608 9.618 55,863 +0.03(+0.32%)
Aug 06, 2004 9.659 9.683 9.557 9.588 76,738 -0.09(-0.91%)
Aug 05, 2004 9.826 9.840 9.659 9.676 101,730 -0.17(-1.69%)
Aug 04, 2004 9.812 9.846 9.802 9.843 43,808 -0.01(-0.07%)
Aug 03, 2004 9.823 9.867 9.823 9.850 63,507 -0.02(-0.17%)
Aug 02, 2004 9.863 9.908 9.833 9.867 44,690 -0.03(-0.34%)
Jul 30, 2004 9.846 9.914 9.829 9.901 72,328 +0.05(+0.55%)
Jul 29, 2004 9.819 9.846 9.710 9.846 94,673 +0.04(+0.38%)
Jul 28, 2004 9.846 9.846 9.714 9.809 78,796 -0.03(-0.28%)
Jul 27, 2004 9.744 9.843 9.744 9.836 77,914 +0.12(+1.23%)
Jul 26, 2004 9.761 9.812 9.697 9.717 76,150 -0.10(-0.97%)
Jul 23, 2004 9.863 9.863 9.778 9.812 41,162 -0.07(-0.69%)
Jul 22, 2004 9.874 9.894 9.812 9.880 40,868 -0.03(-0.34%)
Jul 21, 2004 10.01 10.05 9.914 9.914 60,861 -0.10(-0.99%)
Jul 20, 2004 9.952 10.01 9.904 10.01 84,089 +0.05(+0.48%)
Jul 19, 2004 9.982 10.03 9.892 9.965 80,267 -0.01(-0.10%)
Jul 16, 2004 10.03 10.04 9.969 9.976 48,807 -0.04(-0.44%)
Jul 15, 2004 10.04 10.06 10.01 10.02 38,222 -0.01(-0.10%)
Jul 14, 2004 10.05 10.08 10.02 10.03 42,926 -0.04(-0.37%)
Jul 13, 2004 10.12 10.12 10.07 10.07 41,456 -0.01(-0.13%)
Jul 12, 2004 10.03 10.08 9.982 10.08 58,803 +0.03(+0.30%)
Jul 09, 2004 10.13 10.14 10.04 10.05 66,742 -0.09(-0.84%)
Jul 08, 2004 10.18 10.18 10.14 10.14 25,285 -0.06(-0.63%)
Jul 07, 2004 10.17 10.20 10.15 10.20 30,577 +0.03(+0.33%)
Jul 06, 2004 10.17 10.18 10.14 10.17 44,102 -0.03(-0.33%)
Jul 02, 2004 10.15 10.21 10.13 10.20 36,752 +0.01(+0.13%)
Jul 01, 2004 10.24 10.24 10.17 10.19 76,738 -0.06(-0.63%)
Jun 30, 2004 10.26 10.26 10.20 10.25 22,345 -0.03(-0.33%)
Jun 29, 2004 10.14 10.29 10.14 10.29 75,562 +0.02(+0.20%)
Jun 28, 2004 10.27 10.31 10.25 10.26 52,923 -0.02(-0.17%)
Jun 25, 2004 10.31 10.34 10.28 10.28 46,748 -0.08(-0.75%)
Jun 24, 2004 10.25 10.36 10.25 10.36 88,205 +0.11(+1.03%)
Jun 23, 2004 10.20 10.26 10.20 10.25 64,390 +0.01(+0.13%)
Jun 22, 2004 10.25 10.26 10.22 10.24 25,579 -0.01(-0.07%)
Jun 21, 2004 10.27 10.29 10.25 10.25 38,810 -0.05(-0.53%)
Jun 18, 2004 10.22 10.30 10.22 10.30 30,283 +0.08(+0.76%)
Jun 17, 2004 10.23 10.27 10.21 10.22 55,275 -0.01(-0.13%)
Jun 16, 2004 10.21 10.24 10.19 10.24 36,752 +0.03(+0.30%)
Jun 15, 2004 10.29 10.31 10.21 10.21 37,928 -0.04(-0.37%)
Jun 14, 2004 10.22 10.26 10.22 10.24 50,865 -0.06(-0.63%)
Jun 10, 2004 10.29 10.32 10.29 10.31 26,461 +0.02(+0.17%)
Jun 09, 2004 10.34 10.34 10.29 10.29 45,278 -0.08(-0.79%)
Jun 08, 2004 10.35 10.38 10.34 10.37 32,048 +0.01(+0.13%)
Jun 07, 2004 10.29 10.41 10.29 10.36 58,215 +0.05(+0.46%)
Jun 04, 2004 10.26 10.33 10.26 10.31 54,099 +0.05(+0.46%)
Jun 03, 2004 10.23 10.28 10.23 10.26 59,979 +0.04(+0.37%)
Jun 02, 2004 10.19 10.23 10.15 10.23 57,333 +0.03(+0.30%)
Jun 01, 2004 10.15 10.20 10.15 10.20 59,979 +0.03(+0.27%)
May 28, 2004 10.14 10.20 10.14 10.17 63,801 +0.01(+0.10%)
May 27, 2004 10.12 10.19 10.12 10.16 31,165 +0.04(+0.37%)
May 26, 2004 10.08 10.15 10.05 10.12 49,101 +0.04(+0.44%)
May 25, 2004 10.07 10.08 10.04 10.08 166,120 -0.01(-0.13%)
May 24, 2004 10.07 10.12 10.07 10.09 45,572 +0.04(+0.37%)
May 21, 2004 10.04 10.10 10.04 10.05 24,403 +0.02(+0.20%)
May 20, 2004 10.05 10.09 10.02 10.03 28,813 -0.03(-0.34%)
May 19, 2004 10.08 10.22 10.05 10.07 42,926 +0.00(+0.00%)
May 18, 2004 10.03 10.11 10.03 10.07 52,041 +0.00(+0.03%)
May 17, 2004 10.01 10.06 10.01 10.06 143,186 -0.03(-0.34%)
May 14, 2004 10.10 10.12 10.08 10.10 40,868 -0.03(-0.34%)
May 13, 2004 10.08 10.13 10.07 10.13 51,159 +0.03(+0.30%)
May 12, 2004 10.08 10.12 10.02 10.10 114,079 +0.03(+0.30%)
May 11, 2004 10.07 10.12 10.04 10.07 49,983 +0.07(+0.68%)
May 10, 2004 10.19 10.19 9.965 10.00 86,147 -0.19(-1.84%)
May 07, 2004 10.22 10.25 10.18 10.19 84,089 -0.08(-0.80%)
May 06, 2004 10.37 10.38 10.27 10.27 44,984 -0.12(-1.11%)
May 05, 2004 10.34 10.40 10.34 10.39 34,694 +0.01(+0.13%)
May 04, 2004 10.22 10.37 10.22 10.37 70,858 +0.01(+0.10%)
May 03, 2004 10.29 10.38 10.29 10.36 73,504 +0.02(+0.20%)
Apr 30, 2004 10.39 10.39 10.34 10.34 50,571 -0.07(-0.69%)
Apr 29, 2004 10.44 10.50 10.41 10.41 45,572 -0.02(-0.16%)
Apr 28, 2004 10.48 10.51 10.41 10.43 40,574 -0.09(-0.84%)
Apr 27, 2004 10.51 10.62 10.51 10.52 70,270 +0.01(+0.13%)
Apr 26, 2004 10.53 10.55 10.50 10.51 37,634 -0.04(-0.36%)
Apr 23, 2004 10.52 10.55 10.48 10.54 76,150 +0.01(+0.06%)
Apr 22, 2004 10.41 10.56 10.41 10.54 42,044 +0.13(+1.24%)
Apr 21, 2004 10.38 10.44 10.34 10.41 79,384 +0.02(+0.20%)
Apr 20, 2004 10.48 10.56 10.39 10.39 53,217 -0.08(-0.75%)
Apr 19, 2004 10.47 10.50 10.44 10.47 53,511 -0.04(-0.39%)
Apr 16, 2004 10.44 10.51 10.44 10.51 49,689 +0.05(+0.46%)
Apr 15, 2004 10.48 10.50 10.40 10.46 103,200 -0.01(-0.10%)
Apr 14, 2004 10.42 10.53 10.42 10.47 63,213 -0.02(-0.19%)
Apr 13, 2004 10.54 10.55 10.45 10.49 73,798 -0.04(-0.42%)
Apr 12, 2004 10.54 10.62 10.53 10.53 65,566 +0.02(+0.23%)
Apr 08, 2004 10.57 10.58 10.50 10.51 80,855 -0.07(-0.64%)
Apr 07, 2004 10.54 10.61 10.50 10.58 77,032 +0.00(+0.00%)
Apr 06, 2004 10.51 10.58 10.49 10.58 105,552 +0.03(+0.26%)
Apr 05, 2004 10.48 10.58 10.48 10.55 113,491 +0.06(+0.62%)
Apr 02, 2004 10.48 10.53 10.47 10.49 105,258 +0.09(+0.85%)
Apr 01, 2004 10.34 10.40 10.34 10.40 52,923 +0.07(+0.72%)
Mar 31, 2004 10.33 10.35 10.32 10.32 38,516 -0.00(-0.03%)
Mar 30, 2004 10.30 10.33 10.29 10.33 31,165 +0.04(+0.36%)
Mar 29, 2004 10.24 10.34 10.24 10.29 88,205 +0.04(+0.43%)
Mar 26, 2004 10.25 10.27 10.19 10.24 55,275 -0.01(-0.07%)
Mar 25, 2004 10.18 10.25 10.18 10.25 71,152 +0.10(+0.94%)
Mar 24, 2004 10.17 10.20 10.11 10.16 90,557 -0.03(-0.27%)
Mar 23, 2004 10.16 10.21 10.12 10.18 73,210 +0.05(+0.47%)
Mar 22, 2004 10.23 10.23 10.07 10.14 144,951 -0.17(-1.62%)
Mar 19, 2004 10.32 10.35 10.29 10.30 59,391 -0.03(-0.26%)
Mar 18, 2004 10.34 10.36 10.31 10.33 42,926 -0.03(-0.30%)
Mar 17, 2004 10.28 10.37 10.28 10.36 69,388 +0.07(+0.66%)
Mar 16, 2004 10.31 10.33 10.26 10.29 75,562 +0.00(+0.00%)
Mar 15, 2004 10.41 10.41 10.29 10.29 81,149 -0.12(-1.11%)
Mar 12, 2004 10.37 10.46 10.37 10.41 99,672 +0.03(+0.33%)
Mar 11, 2004 10.48 10.49 10.37 10.37 144,069 -0.11(-1.01%)
Mar 10, 2004 10.58 10.59 10.48 10.48 94,085 -0.13(-1.19%)
Mar 09, 2004 10.65 10.69 10.56 10.60 144,363 -0.09(-0.83%)
Mar 08, 2004 10.71 10.77 10.68 10.69 76,150 -0.03(-0.32%)
Mar 05, 2004 10.64 10.80 10.63 10.73 104,964 +0.08(+0.80%)
Mar 04, 2004 10.65 10.69 10.63 10.64 89,381 +0.01(+0.13%)
Mar 03, 2004 10.58 10.63 10.57 10.63 95,261 +0.05(+0.48%)
Mar 02, 2004 10.62 10.62 10.57 10.58 56,157 -0.05(-0.48%)
Mar 01, 2004 10.53 10.63 10.53 10.63 61,449 +0.14(+1.36%)
Feb 27, 2004 10.50 10.52 10.47 10.49 83,795 +0.01(+0.06%)
Feb 26, 2004 10.43 10.50 10.43 10.48 83,501 +0.03(+0.26%)
Feb 25, 2004 10.48 10.51 10.45 10.45 85,559 -0.00(-0.03%)
Feb 24, 2004 10.51 10.54 10.43 10.46 103,494 -0.04(-0.42%)
Feb 23, 2004 10.54 10.56 10.50 10.50 53,805 -0.04(-0.42%)
Feb 20, 2004 10.58 10.58 10.53 10.54 70,564 -0.01(-0.13%)
Feb 19, 2004 10.61 10.63 10.56 10.56 66,448 -0.00(-0.03%)
Feb 18, 2004 10.61 10.61 10.53 10.56 67,330 -0.02(-0.16%)
Feb 17, 2004 10.61 10.63 10.58 10.58 53,217 +0.02(+0.23%)
Feb 13, 2004 10.62 10.63 10.54 10.55 37,928 -0.06(-0.54%)
Feb 12, 2004 10.66 10.66 10.60 10.61 13,230 -0.05(-0.45%)
Feb 11, 2004 10.59 10.69 10.56 10.66 66,742 +0.05(+0.48%)
Feb 10, 2004 10.61 10.61 10.57 10.61 64,096 +0.05(+0.48%)
Feb 09, 2004 10.61 10.63 10.54 10.56 47,336 -0.03(-0.26%)
Feb 06, 2004 10.44 10.59 10.42 10.58 83,207 +0.15(+1.40%)
Feb 05, 2004 10.39 10.44 10.39 10.44 49,101 +0.03(+0.29%)
Feb 04, 2004 10.42 10.44 10.38 10.41 87,029 -0.04(-0.42%)
Feb 03, 2004 10.36 10.46 10.36 10.45 64,096 +0.07(+0.65%)
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.