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

A O Smith Ord Shs (NY: AOS )

82.89 -1.40 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2006 6.095 6.128 6.036 6.080 1,949,796 -0.02(-0.25%)
Jan 30, 2006 6.053 6.126 6.053 6.095 1,523,123 +0.08(+1.29%)
Jan 27, 2006 5.975 6.054 5.927 6.018 1,128,344 +0.01(+0.09%)
Jan 26, 2006 6.025 6.050 5.982 6.012 1,585,494 +0.02(+0.26%)
Jan 25, 2006 6.070 6.070 5.946 5.996 1,082,983 -0.07(-1.16%)
Jan 24, 2006 5.961 6.114 5.948 6.067 1,881,046 +0.13(+2.26%)
Jan 23, 2006 5.989 6.029 5.772 5.933 4,256,807 -0.26(-4.21%)
Jan 20, 2006 5.855 6.266 5.749 6.194 7,921,800 +0.58(+10.33%)
Jan 19, 2006 5.707 5.740 5.603 5.614 1,815,840 -0.09(-1.58%)
Jan 18, 2006 5.528 5.704 5.512 5.704 2,668,477 +0.17(+3.16%)
Jan 17, 2006 5.488 5.572 5.467 5.529 2,185,813 +0.05(+0.98%)
Jan 13, 2006 5.481 5.507 5.456 5.476 1,231,823 +0.01(+0.21%)
Jan 12, 2006 5.589 5.642 5.449 5.464 2,260,232 -0.12(-2.17%)
Jan 11, 2006 5.655 5.679 5.558 5.586 1,777,567 -0.08(-1.49%)
Jan 10, 2006 5.538 5.740 5.494 5.670 2,457,976 +0.13(+2.39%)
Jan 09, 2006 5.340 5.589 5.340 5.538 2,375,051 +0.18(+3.40%)
Jan 06, 2006 5.319 5.397 5.305 5.356 3,445,986 +0.18(+3.43%)
Jan 05, 2006 5.298 5.316 5.151 5.178 1,532,337 -0.05(-0.94%)
Jan 04, 2006 5.199 5.274 5.181 5.227 1,528,084 +0.03(+0.54%)
Jan 03, 2006 4.969 5.203 4.964 5.199 2,011,458 +0.25(+4.99%)
Dec 30, 2005 5.003 5.003 4.921 4.952 829,956 -0.07(-1.32%)
Dec 29, 2005 5.110 5.136 5.019 5.019 1,175,122 -0.09(-1.74%)
Dec 28, 2005 4.962 5.129 4.962 5.108 1,350,894 +0.14(+2.90%)
Dec 27, 2005 4.973 5.057 4.944 4.964 2,673,439 -0.03(-0.54%)
Dec 23, 2005 4.985 5.005 4.964 4.990 2,881,105 -0.03(-0.59%)
Dec 22, 2005 5.069 5.081 5.013 5.020 1,248,124 -0.05(-0.97%)
Dec 21, 2005 5.120 5.137 5.033 5.069 1,258,047 -0.05(-0.99%)
Dec 20, 2005 5.108 5.209 5.082 5.120 1,399,090 +0.02(+0.39%)
Dec 19, 2005 5.033 5.146 5.027 5.100 2,112,810 +0.07(+1.46%)
Dec 16, 2005 5.034 5.155 4.962 5.027 2,511,133 -0.02(-0.42%)
Dec 15, 2005 5.151 5.154 5.021 5.048 2,416,868 -0.12(-2.24%)
Dec 14, 2005 5.199 5.220 5.143 5.164 1,943,417 -0.02(-0.41%)
Dec 13, 2005 5.164 5.223 5.150 5.185 1,539,424 -0.01(-0.14%)
Dec 12, 2005 5.079 5.209 5.057 5.192 1,274,348 +0.13(+2.65%)
Dec 09, 2005 5.065 5.071 5.033 5.058 1,115,586 -0.01(-0.14%)
Dec 08, 2005 5.016 5.091 4.990 5.065 1,413,265 +0.06(+1.27%)
Dec 07, 2005 5.075 5.075 4.976 5.002 1,477,053 -0.08(-1.58%)
Dec 06, 2005 5.131 5.164 5.055 5.082 1,097,159 -0.05(-0.94%)
Dec 05, 2005 5.047 5.157 4.997 5.130 3,128,462 +0.02(+0.44%)
Dec 02, 2005 5.227 5.227 5.069 5.108 1,633,689 -0.13(-2.50%)
Dec 01, 2005 5.164 5.249 5.164 5.239 1,938,456 +0.10(+2.01%)
Nov 30, 2005 5.037 5.147 4.989 5.136 1,983,107 +0.15(+2.94%)
Nov 29, 2005 4.979 5.037 4.959 4.989 1,340,972 +0.04(+0.77%)
Nov 28, 2005 5.037 5.049 4.945 4.951 1,462,169 -0.08(-1.68%)
Nov 25, 2005 5.033 5.069 5.007 5.036 765,459 +0.01(+0.22%)
Nov 23, 2005 5.033 5.084 4.804 5.024 3,995,274 -0.04(-0.86%)
Nov 22, 2005 5.103 5.177 5.009 5.068 1,592,581 -0.04(-0.69%)
Nov 21, 2005 5.092 5.144 5.050 5.103 2,482,783 +0.05(+0.92%)
Nov 18, 2005 5.012 5.106 5.007 5.057 1,856,239 +0.12(+2.34%)
Nov 17, 2005 4.797 4.958 4.797 4.941 1,367,905 +0.15(+3.18%)
Nov 16, 2005 4.873 4.911 4.786 4.789 1,371,448 -0.09(-1.82%)
Nov 15, 2005 4.873 4.949 4.872 4.878 2,663,516 -0.01(-0.20%)
Nov 14, 2005 4.797 4.934 4.763 4.887 2,658,555 +0.14(+3.03%)
Nov 11, 2005 4.773 4.797 4.735 4.744 918,551 -0.03(-0.62%)
Nov 10, 2005 4.705 4.776 4.652 4.773 1,948,378 +0.07(+1.44%)
Nov 09, 2005 4.691 4.727 4.642 4.705 2,628,787 +0.01(+0.30%)
Nov 08, 2005 4.672 4.711 4.611 4.691 1,880,337 +0.00(+0.00%)
Nov 07, 2005 4.566 4.712 4.567 4.691 2,705,333 +0.13(+2.75%)
Nov 04, 2005 4.585 4.628 4.532 4.566 2,221,250 -0.10(-2.15%)
Nov 03, 2005 4.667 4.777 4.633 4.666 1,518,870 +0.01(+0.27%)
Nov 02, 2005 4.480 4.663 4.480 4.653 2,475,695 +0.14(+3.16%)
Nov 01, 2005 4.567 4.567 4.485 4.511 1,233,949 -0.06(-1.27%)
Oct 31, 2005 4.402 4.609 4.402 4.569 3,112,869 +0.17(+3.92%)
Oct 28, 2005 4.367 4.429 4.367 4.396 2,017,128 +0.04(+0.84%)
Oct 27, 2005 4.437 4.526 4.353 4.360 2,596,184 -0.09(-2.00%)
Oct 26, 2005 4.473 4.564 4.444 4.449 4,575,039 -0.02(-0.54%)
Oct 25, 2005 4.487 4.511 4.451 4.473 3,251,077 -0.01(-0.31%)
Oct 24, 2005 4.416 4.512 4.416 4.487 4,324,139 +0.08(+1.92%)
Oct 21, 2005 4.437 4.481 4.398 4.402 2,596,184 -0.02(-0.41%)
Oct 20, 2005 4.475 4.529 4.374 4.420 2,557,202 -0.06(-1.23%)
Oct 19, 2005 4.508 4.569 4.458 4.475 3,103,655 -0.07(-1.49%)
Oct 18, 2005 4.480 4.621 4.466 4.543 2,564,999 +0.06(+1.42%)
Oct 17, 2005 4.356 4.515 4.351 4.480 3,302,108 +0.13(+3.08%)
Oct 14, 2005 4.374 4.430 4.150 4.346 7,766,581 +0.37(+9.37%)
Oct 13, 2005 3.972 4.021 3.929 3.973 1,260,882 -0.01(-0.18%)
Oct 12, 2005 4.042 4.075 3.966 3.980 1,035,496 -0.08(-2.05%)
Oct 11, 2005 4.144 4.185 4.054 4.063 1,351,603 -0.08(-1.87%)
Oct 10, 2005 4.141 4.148 4.090 4.141 1,165,908 -0.01(-0.34%)
Oct 07, 2005 4.124 4.162 4.063 4.155 737,818 +0.04(+0.89%)
Oct 06, 2005 4.051 4.148 4.047 4.118 1,165,199 +0.07(+1.71%)
Oct 05, 2005 4.070 4.083 4.007 4.049 949,737 -0.03(-0.83%)
Oct 04, 2005 4.127 4.154 4.049 4.083 935,561 -0.04(-0.92%)
Oct 03, 2005 4.042 4.128 4.037 4.121 1,086,527 +0.10(+2.49%)
Sep 30, 2005 3.921 4.034 3.887 4.021 815,781 +0.10(+2.55%)
Sep 29, 2005 3.876 3.925 3.831 3.921 672,612 +0.06(+1.53%)
Sep 28, 2005 3.817 3.907 3.802 3.862 942,649 +0.05(+1.18%)
Sep 27, 2005 3.795 3.846 3.760 3.817 1,411,139 +0.04(+0.97%)
Sep 26, 2005 3.739 3.791 3.690 3.780 980,213 +0.07(+1.86%)
Sep 23, 2005 3.676 3.711 3.605 3.711 694,583 +0.08(+2.33%)
Sep 22, 2005 3.592 3.653 3.544 3.626 859,724 +0.05(+1.34%)
Sep 21, 2005 3.541 3.616 3.513 3.578 977,378 +0.03(+0.92%)
Sep 20, 2005 3.654 3.705 3.506 3.546 1,435,237 -0.16(-4.23%)
Sep 19, 2005 3.826 3.826 3.650 3.702 1,157,403 -0.11(-2.81%)
Sep 16, 2005 3.955 3.955 3.753 3.809 2,792,510 -0.12(-2.98%)
Sep 15, 2005 3.936 3.969 3.908 3.927 626,543 +0.01(+0.29%)
Sep 14, 2005 3.932 3.932 3.908 3.915 513,850 +0.00(+0.00%)
Sep 13, 2005 3.920 3.956 3.880 3.915 343,039 -0.01(-0.18%)
Sep 12, 2005 3.831 3.944 3.831 3.922 630,086 +0.06(+1.50%)
Sep 09, 2005 3.852 3.883 3.835 3.865 396,196 +0.03(+0.77%)
Sep 08, 2005 3.886 3.887 3.831 3.835 440,139 -0.05(-1.31%)
Sep 07, 2005 3.901 3.908 3.863 3.886 542,200 -0.01(-0.22%)
Sep 06, 2005 3.908 3.908 3.863 3.894 800,897 -0.01(-0.14%)
Sep 02, 2005 3.944 3.951 3.841 3.900 647,805 -0.04(-1.11%)
Sep 01, 2005 3.972 3.972 3.927 3.944 425,964 -0.03(-0.68%)
Aug 31, 2005 3.900 3.979 3.842 3.970 813,655 +0.08(+2.18%)
Aug 30, 2005 3.941 3.941 3.846 3.886 700,962 -0.06(-1.64%)
Aug 29, 2005 3.894 3.956 3.883 3.951 285,629 +0.05(+1.23%)
Aug 26, 2005 3.929 3.918 3.826 3.903 457,149 -0.03(-0.68%)
Aug 25, 2005 3.908 3.941 3.894 3.929 693,875 +0.02(+0.43%)
Aug 24, 2005 3.894 3.951 3.881 3.912 314,689 +0.02(+0.47%)
Aug 23, 2005 3.859 3.942 3.852 3.894 441,556 +0.03(+0.73%)
Aug 22, 2005 3.873 3.880 3.852 3.866 708,050 +0.01(+0.37%)
Aug 19, 2005 3.859 3.879 3.845 3.852 219,006 -0.01(-0.18%)
Aug 18, 2005 3.901 3.901 3.856 3.859 420,294 -0.06(-1.44%)
Aug 17, 2005 3.922 3.929 3.901 3.915 467,780 +0.01(+0.18%)
Aug 16, 2005 3.934 3.955 3.905 3.908 1,009,272 -0.04(-1.00%)
Aug 15, 2005 3.951 3.973 3.944 3.948 1,081,566 -0.01(-0.21%)
Aug 12, 2005 3.941 3.994 3.894 3.956 879,570 +0.01(+0.14%)
Aug 11, 2005 3.901 3.969 3.894 3.951 533,695 +0.06(+1.63%)
Aug 10, 2005 3.880 3.955 3.866 3.887 552,832 +0.01(+0.36%)
Aug 09, 2005 3.886 3.928 3.831 3.873 666,942 -0.01(-0.29%)
Aug 08, 2005 3.829 3.900 3.826 3.884 514,559 +0.06(+1.62%)
Aug 05, 2005 3.908 3.935 3.817 3.822 418,167 -0.08(-1.95%)
Aug 04, 2005 3.863 3.946 3.843 3.898 982,340 +0.02(+0.55%)
Aug 03, 2005 3.936 3.948 3.873 3.877 476,994 -0.07(-1.86%)
Aug 02, 2005 3.920 3.965 3.894 3.951 940,523 +0.03(+0.79%)
Aug 01, 2005 3.809 3.925 3.809 3.920 532,986 +0.11(+2.89%)
Jul 29, 2005 3.880 3.883 3.809 3.809 630,086 -0.10(-2.53%)
Jul 28, 2005 3.845 3.908 3.824 3.908 685,370 +0.06(+1.65%)
Jul 27, 2005 3.852 3.865 3.781 3.845 904,376 -0.02(-0.40%)
Jul 26, 2005 3.893 3.893 3.809 3.860 815,072 -0.03(-0.76%)
Jul 25, 2005 3.918 3.918 3.881 3.890 968,873 -0.03(-0.72%)
Jul 22, 2005 3.903 3.939 3.876 3.918 567,716 +0.03(+0.87%)
Jul 21, 2005 3.993 3.993 3.880 3.884 720,807 -0.10(-2.51%)
Jul 20, 2005 3.922 3.986 3.914 3.984 1,932,785 +0.06(+1.58%)
Jul 19, 2005 3.809 3.952 3.804 3.922 1,826,472 +0.12(+3.04%)
Jul 18, 2005 3.790 3.817 3.722 3.807 1,217,648 -0.01(-0.26%)
Jul 15, 2005 3.798 3.831 3.697 3.817 1,878,211 +0.02(+0.52%)
Jul 14, 2005 3.828 3.900 3.793 3.797 1,063,847 -0.03(-0.85%)
Jul 13, 2005 3.825 3.863 3.774 3.829 1,404,051 +0.01(+0.26%)
Jul 12, 2005 3.831 3.873 3.785 3.819 1,825,763 -0.04(-1.02%)
Jul 11, 2005 3.809 3.866 3.795 3.859 1,034,788 +0.02(+0.59%)
Jul 08, 2005 3.747 3.839 3.747 3.836 1,026,991 +0.09(+2.53%)
Jul 07, 2005 3.711 3.784 3.668 3.742 522,355 -0.05(-1.41%)
Jul 06, 2005 3.809 3.835 3.774 3.795 693,875 -0.01(-0.37%)
Jul 05, 2005 3.785 3.817 3.761 3.809 1,022,739 -0.00(-0.11%)
Jul 01, 2005 3.771 3.825 3.770 3.814 1,167,326 +0.05(+1.20%)
Jun 30, 2005 3.773 3.793 3.750 3.769 893,745 +0.01(+0.34%)
Jun 29, 2005 3.704 3.759 3.702 3.756 1,778,276 +0.06(+1.76%)
Jun 28, 2005 3.739 3.773 3.682 3.691 1,311,913 -0.04(-0.98%)
Jun 27, 2005 3.831 3.831 3.688 3.728 2,917,961 -0.12(-3.19%)
Jun 24, 2005 4.056 4.158 3.784 3.850 6,677,927 -0.67(-14.90%)
Jun 23, 2005 4.498 4.525 4.466 4.525 941,940 +0.05(+1.04%)
Jun 22, 2005 4.550 4.550 4.468 4.478 1,262,299 -0.06(-1.31%)
Jun 21, 2005 4.529 4.543 4.504 4.538 1,370,740 +0.02(+0.50%)
Jun 20, 2005 4.560 4.614 4.501 4.515 1,153,151 -0.06(-1.27%)
Jun 17, 2005 4.621 4.628 4.573 4.573 1,369,322 -0.04(-0.86%)
Jun 16, 2005 4.550 4.619 4.535 4.612 511,015 +0.06(+1.21%)
Jun 15, 2005 4.585 4.585 4.512 4.557 745,614 +0.00(+0.00%)
Jun 14, 2005 4.509 4.557 4.487 4.557 489,752 +0.04(+0.91%)
Jun 13, 2005 4.488 4.545 4.473 4.516 426,672 +0.01(+0.25%)
Jun 10, 2005 4.458 4.523 4.451 4.505 562,045 +0.03(+0.73%)
Jun 09, 2005 4.487 4.516 4.473 4.473 987,301 -0.02(-0.47%)
Jun 08, 2005 4.535 4.542 4.487 4.494 584,017 -0.04(-0.90%)
Jun 07, 2005 4.508 4.578 4.499 4.535 691,748 +0.04(+0.94%)
Jun 06, 2005 4.494 4.508 4.473 4.492 549,997 -0.00(-0.03%)
Jun 03, 2005 4.453 4.501 4.425 4.494 603,153 +0.04(+0.89%)
Jun 02, 2005 4.420 4.480 4.389 4.454 598,192 +0.02(+0.38%)
Jun 01, 2005 4.416 4.502 4.416 4.437 703,089 +0.01(+0.29%)
May 31, 2005 4.351 4.450 4.317 4.425 617,329 +0.06(+1.49%)
May 27, 2005 4.370 4.395 4.305 4.360 442,265 -0.00(-0.06%)
May 26, 2005 4.264 4.368 4.264 4.363 652,058 +0.10(+2.38%)
May 25, 2005 4.346 4.346 4.203 4.261 581,182 -0.09(-2.14%)
May 24, 2005 4.378 4.378 4.339 4.354 737,818 -0.03(-0.71%)
May 23, 2005 4.332 4.437 4.332 4.385 863,268 +0.06(+1.37%)
May 20, 2005 4.303 4.341 4.258 4.326 786,722 +0.03(+0.66%)
May 19, 2005 4.265 4.316 4.254 4.298 844,840 -0.00(-0.07%)
May 18, 2005 4.183 4.326 4.183 4.300 1,259,464 +0.14(+3.32%)
May 17, 2005 4.063 4.162 4.058 4.162 854,054 +0.08(+1.90%)
May 16, 2005 4.078 4.140 4.056 4.085 681,117 +0.00(+0.00%)
May 13, 2005 3.986 4.137 3.959 4.085 1,896,639 +0.11(+2.70%)
May 12, 2005 4.061 4.113 3.969 3.977 509,597 -0.08(-1.98%)
May 11, 2005 3.997 4.092 3.966 4.058 639,300 +0.07(+1.70%)
May 10, 2005 4.023 4.054 3.989 3.990 484,791 -0.03(-0.81%)
May 09, 2005 4.021 4.049 3.977 4.023 1,411,848 -0.00(-0.11%)
May 06, 2005 4.052 4.080 4.014 4.027 607,406 -0.01(-0.28%)
May 05, 2005 4.117 4.137 4.021 4.038 528,734 -0.09(-2.25%)
May 04, 2005 4.021 4.138 4.021 4.131 669,068 +0.11(+2.74%)
May 03, 2005 4.049 4.092 4.021 4.021 812,946 -0.03(-0.70%)
May 02, 2005 4.028 4.068 4.028 4.049 468,489 +0.03(+0.70%)
Apr 29, 2005 4.020 4.049 3.948 4.021 983,048 +0.03(+0.74%)
Apr 28, 2005 4.085 4.085 3.990 3.991 772,547 -0.09(-2.28%)
Apr 27, 2005 4.001 4.111 3.999 4.085 1,702,439 +0.07(+1.86%)
Apr 26, 2005 4.190 4.190 4.008 4.010 1,696,060 -0.19(-4.50%)
Apr 25, 2005 4.175 4.243 4.173 4.199 1,119,130 +0.06(+1.43%)
Apr 22, 2005 4.377 4.387 4.116 4.140 2,046,187 -0.23(-5.35%)
Apr 21, 2005 4.295 4.437 4.293 4.374 1,702,439 +0.11(+2.68%)
Apr 20, 2005 4.363 4.437 4.243 4.260 2,647,215 -0.09(-2.14%)
Apr 19, 2005 3.986 4.379 3.986 4.353 4,365,247 +0.38(+9.51%)
Apr 18, 2005 4.090 4.141 3.951 3.975 2,615,320 -0.11(-2.80%)
Apr 15, 2005 4.346 4.346 4.039 4.089 2,254,562 -0.07(-1.76%)
Apr 14, 2005 4.107 4.176 4.096 4.162 1,298,446 +0.06(+1.55%)
Apr 13, 2005 4.226 4.226 4.078 4.099 1,201,346 -0.13(-3.17%)
Apr 12, 2005 4.144 4.238 4.078 4.233 1,000,767 +0.09(+2.15%)
Apr 11, 2005 4.121 4.148 4.097 4.144 1,190,715 +0.05(+1.24%)
Apr 08, 2005 4.080 4.123 4.070 4.093 820,743 +0.01(+0.35%)
Apr 07, 2005 4.042 4.106 3.977 4.079 901,541 +0.04(+0.91%)
Apr 06, 2005 4.065 4.107 4.042 4.042 496,131 -0.02(-0.38%)
Apr 05, 2005 4.028 4.075 4.028 4.058 635,756 +0.02(+0.56%)
Apr 04, 2005 4.021 4.049 3.942 4.035 521,646 +0.02(+0.42%)
Apr 01, 2005 4.072 4.117 4.013 4.018 910,046 -0.06(-1.35%)
Mar 31, 2005 4.106 4.110 4.051 4.073 552,832 -0.04(-0.96%)
Mar 30, 2005 4.037 4.113 4.037 4.113 649,223 +0.09(+2.24%)
Mar 29, 2005 3.996 4.049 3.996 4.023 790,266 +0.03(+0.71%)
Mar 28, 2005 4.044 4.076 3.986 3.994 815,072 -0.05(-1.22%)
Mar 24, 2005 4.037 4.092 4.037 4.044 547,162 +0.01(+0.21%)
Mar 23, 2005 4.059 4.059 4.020 4.035 834,918 -0.03(-0.76%)
Mar 22, 2005 4.049 4.103 4.021 4.066 589,687 +0.03(+0.63%)
Mar 21, 2005 4.014 4.063 3.990 4.041 725,060 +0.04(+0.88%)
Mar 18, 2005 4.063 4.070 3.972 4.006 1,530,919 -0.05(-1.15%)
Mar 17, 2005 4.070 4.072 4.030 4.052 545,744 -0.03(-0.62%)
Mar 16, 2005 4.051 4.087 4.013 4.078 955,407 +0.03(+0.70%)
Mar 15, 2005 4.044 4.086 4.044 4.049 694,583 +0.01(+0.21%)
Mar 14, 2005 3.967 4.055 3.967 4.041 1,059,594 +0.08(+2.03%)
Mar 11, 2005 3.951 4.000 3.936 3.960 1,009,981 +0.01(+0.21%)
Mar 10, 2005 3.960 4.023 3.951 3.952 597,483 -0.01(-0.18%)
Mar 09, 2005 4.021 4.034 3.929 3.959 2,289,291 -0.06(-1.58%)
Mar 08, 2005 3.987 4.051 3.983 4.023 1,179,375 +0.04(+0.88%)
Mar 07, 2005 3.951 4.014 3.922 3.987 700,253 +0.04(+0.93%)
Mar 04, 2005 3.951 3.980 3.921 3.951 1,557,143 +0.00(+0.00%)
Mar 03, 2005 3.833 3.951 3.822 3.951 1,478,471 +0.12(+3.09%)
Mar 02, 2005 3.809 3.850 3.788 3.832 734,274 +0.02(+0.41%)
Mar 01, 2005 3.715 3.822 3.711 3.817 998,641 +0.11(+2.93%)
Feb 28, 2005 3.764 3.795 3.694 3.708 1,333,884 -0.06(-1.46%)
Feb 25, 2005 3.746 3.771 3.711 3.763 603,862 +0.01(+0.26%)
Feb 24, 2005 3.743 3.769 3.675 3.753 467,780 +0.00(+0.08%)
Feb 23, 2005 3.722 3.788 3.716 3.750 691,748 +0.00(+0.11%)
Feb 22, 2005 3.780 3.804 3.732 3.746 788,848 -0.05(-1.26%)
Feb 18, 2005 3.817 3.828 3.781 3.794 514,559 -0.02(-0.41%)
Feb 17, 2005 3.910 3.910 3.787 3.809 700,962 -0.09(-2.42%)
Feb 16, 2005 3.831 3.904 3.818 3.904 367,845 +0.07(+1.84%)
Feb 15, 2005 3.859 3.886 3.807 3.833 339,495 -0.03(-0.84%)
Feb 14, 2005 3.852 3.877 3.831 3.866 323,194 +0.00(+0.11%)
Feb 11, 2005 3.809 3.866 3.774 3.862 691,040 +0.04(+0.96%)
Feb 10, 2005 3.877 3.886 3.819 3.825 587,561 -0.05(-1.35%)
Feb 09, 2005 3.958 3.966 3.869 3.877 564,172 -0.07(-1.68%)
Feb 08, 2005 3.973 3.983 3.908 3.944 534,404 -0.04(-0.89%)
Feb 07, 2005 3.975 4.035 3.942 3.979 598,192 +0.02(+0.46%)
Feb 04, 2005 3.951 3.965 3.929 3.960 766,877 +0.01(+0.25%)
Feb 03, 2005 3.951 3.951 3.894 3.951 651,349 +0.00(+0.04%)
Feb 02, 2005 3.939 3.955 3.922 3.949 976,669 +0.02(+0.39%)
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.