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

CCA Industries (NY: CAW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2005 8.030 8.030 7.850 7.920 20,600 -0.18(-2.22%)
Oct 28, 2005 8.030 8.100 8.030 8.100 3,800 -0.03(-0.37%)
Oct 27, 2005 8.050 8.130 8.000 8.130 4,500 +0.03(+0.37%)
Oct 26, 2005 8.040 8.100 8.040 8.100 500 +0.05(+0.62%)
Oct 25, 2005 8.150 8.150 8.000 8.050 111,200 -0.10(-1.23%)
Oct 24, 2005 7.950 8.150 7.900 8.150 19,800 +0.25(+3.16%)
Oct 21, 2005 7.690 7.920 7.690 7.900 7,200 +0.24(+3.13%)
Oct 20, 2005 7.600 7.730 7.600 7.660 4,900 +0.00(+0.00%)
Oct 19, 2005 7.750 7.880 7.660 7.660 27,100 -0.15(-1.92%)
Oct 18, 2005 8.180 8.180 7.760 7.810 25,900 -0.37(-4.52%)
Oct 17, 2005 8.400 8.400 8.160 8.180 22,100 -0.15(-1.80%)
Oct 14, 2005 8.450 8.450 8.200 8.330 22,700 -0.07(-0.83%)
Oct 13, 2005 8.480 8.500 8.310 8.400 31,500 -0.15(-1.75%)
Oct 12, 2005 8.850 8.850 8.550 8.550 23,300 -0.42(-4.68%)
Oct 11, 2005 9.000 9.000 8.940 8.970 3,500 -0.04(-0.44%)
Oct 10, 2005 9.040 9.070 8.980 9.010 11,900 -0.03(-0.33%)
Oct 07, 2005 9.000 9.100 8.980 9.040 21,700 +0.01(+0.11%)
Oct 06, 2005 9.000 9.100 8.980 9.030 9,600 +0.03(+0.33%)
Oct 05, 2005 8.990 9.050 8.990 9.000 3,100 -0.09(-0.99%)
Oct 04, 2005 9.120 9.120 9.000 9.090 2,800 -0.06(-0.66%)
Oct 03, 2005 9.050 9.200 9.000 9.150 4,500 +0.15(+1.67%)
Sep 30, 2005 9.100 9.100 9.000 9.000 2,100 -0.06(-0.66%)
Sep 29, 2005 9.000 9.100 9.000 9.060 1,600 +0.06(+0.67%)
Sep 28, 2005 8.950 9.110 8.850 9.000 51,700 +0.05(+0.56%)
Sep 27, 2005 8.800 9.010 8.800 8.950 60,200 +0.02(+0.22%)
Sep 26, 2005 8.950 8.950 8.852 8.930 4,400 -0.02(-0.22%)
Sep 23, 2005 8.950 8.950 8.800 8.950 7,200 +0.07(+0.79%)
Sep 22, 2005 8.850 9.040 8.850 8.880 12,700 -0.17(-1.88%)
Sep 21, 2005 9.500 9.500 9.000 9.050 35,100 -0.50(-5.24%)
Sep 20, 2005 9.600 9.600 9.500 9.550 10,000 -0.05(-0.52%)
Sep 19, 2005 9.650 9.750 9.600 9.600 10,300 -0.05(-0.52%)
Sep 16, 2005 9.670 9.720 9.650 9.650 5,600 -0.02(-0.21%)
Sep 15, 2005 9.650 9.670 9.650 9.670 13,500 +0.02(+0.21%)
Sep 14, 2005 9.670 9.670 9.600 9.650 6,100 -0.04(-0.41%)
Sep 13, 2005 9.820 9.820 9.670 9.690 2,400 -0.20(-2.02%)
Sep 12, 2005 9.700 9.900 9.700 9.890 6,100 +0.22(+2.28%)
Sep 09, 2005 9.650 9.680 9.620 9.670 19,200 -0.03(-0.31%)
Sep 08, 2005 9.680 9.700 9.650 9.700 5,200 -0.04(-0.41%)
Sep 07, 2005 9.700 9.740 9.690 9.740 2,100 +0.14(+1.46%)
Sep 06, 2005 9.650 9.670 9.600 9.600 18,300 -0.05(-0.52%)
Sep 02, 2005 9.600 9.650 9.580 9.650 1,100 +0.10(+1.05%)
Sep 01, 2005 9.430 9.750 9.430 9.550 17,600 +0.10(+1.06%)
Aug 31, 2005 9.440 9.520 9.370 9.450 2,900 -0.04(-0.42%)
Aug 30, 2005 9.550 9.600 9.470 9.490 12,500 +0.12(+1.28%)
Aug 29, 2005 9.300 9.400 9.300 9.370 9,000 +0.04(+0.43%)
Aug 26, 2005 9.400 9.500 9.330 9.330 4,800 -0.03(-0.32%)
Aug 25, 2005 9.300 9.450 9.250 9.360 4,900 +0.13(+1.41%)
Aug 24, 2005 9.150 9.250 9.150 9.230 5,100 +0.00(+0.00%)
Aug 23, 2005 9.120 9.240 9.060 9.230 14,200 +0.23(+2.56%)
Aug 22, 2005 8.900 9.350 8.850 9.000 24,500 +0.09(+1.01%)
Aug 19, 2005 8.920 8.920 8.900 8.910 1,300 -0.01(-0.11%)
Aug 18, 2005 8.950 8.950 8.920 8.920 500 -0.07(-0.78%)
Aug 17, 2005 9.000 9.000 8.900 8.990 2,800 -0.01(-0.11%)
Aug 16, 2005 9.100 9.100 9.000 9.000 4,500 -0.05(-0.55%)
Aug 15, 2005 9.040 9.050 9.000 9.050 4,300 +0.04(+0.44%)
Aug 12, 2005 9.000 9.040 9.000 9.010 2,300 +0.03(+0.33%)
Aug 11, 2005 8.930 8.980 8.860 8.980 12,000 +0.06(+0.67%)
Aug 10, 2005 9.000 9.000 8.900 8.920 5,300 +0.01(+0.11%)
Aug 09, 2005 8.980 9.000 8.910 8.910 6,000 -0.01(-0.11%)
Aug 08, 2005 8.970 9.050 8.920 8.920 5,900 -0.05(-0.56%)
Aug 05, 2005 9.060 9.110 8.960 8.970 5,100 -0.19(-2.07%)
Aug 04, 2005 9.200 9.200 8.990 9.160 15,900 -0.09(-0.97%)
Aug 03, 2005 9.150 9.250 9.150 9.250 9,900 +0.05(+0.54%)
Aug 02, 2005 9.330 9.330 9.200 9.200 3,600 -0.13(-1.39%)
Aug 01, 2005 9.560 9.560 9.300 9.330 3,400 -0.19(-2.00%)
Jul 29, 2005 9.550 9.560 9.500 9.520 15,100 +0.02(+0.21%)
Jul 28, 2005 9.450 9.550 9.450 9.500 69,700 +0.10(+1.06%)
Jul 27, 2005 9.330 9.500 9.320 9.400 28,000 +0.18(+1.95%)
Jul 26, 2005 9.220 9.230 9.190 9.220 3,300 -0.03(-0.32%)
Jul 25, 2005 9.280 9.280 9.200 9.250 2,800 -0.06(-0.64%)
Jul 22, 2005 9.320 9.320 9.200 9.310 3,500 -0.01(-0.11%)
Jul 21, 2005 9.080 9.320 8.960 9.320 33,500 +0.12(+1.30%)
Jul 20, 2005 9.490 9.520 8.950 9.200 25,900 -0.26(-2.75%)
Jul 19, 2005 9.750 9.880 9.450 9.460 83,600 -0.02(-0.21%)
Jul 18, 2005 9.450 9.480 9.370 9.480 18,600 +0.03(+0.32%)
Jul 15, 2005 9.490 9.490 9.200 9.450 15,000 -0.03(-0.32%)
Jul 14, 2005 9.420 9.500 9.390 9.480 49,700 +0.06(+0.64%)
Jul 13, 2005 9.430 9.450 9.270 9.420 51,000 -0.06(-0.63%)
Jul 12, 2005 9.380 9.480 9.000 9.480 58,300 +0.05(+0.53%)
Jul 11, 2005 9.450 9.480 9.380 9.430 21,700 -0.02(-0.21%)
Jul 08, 2005 9.400 9.500 9.350 9.450 48,500 +0.00(+0.00%)
Jul 07, 2005 9.400 9.470 9.360 9.450 12,100 -0.14(-1.46%)
Jul 06, 2005 9.570 9.590 9.200 9.590 53,300 +0.04(+0.42%)
Jul 05, 2005 9.700 9.700 9.450 9.550 146,500 -0.25(-2.55%)
Jul 01, 2005 9.450 9.850 9.450 9.800 9,400 +0.31(+3.27%)
Jun 30, 2005 9.630 9.650 9.150 9.490 71,200 -0.14(-1.45%)
Jun 29, 2005 9.500 9.650 9.400 9.630 134,500 +0.03(+0.31%)
Jun 28, 2005 11.00 11.40 9.400 9.600 185,100 -1.15(-10.70%)
Jun 27, 2005 10.80 10.85 10.68 10.75 19,000 +0.02(+0.19%)
Jun 24, 2005 10.35 10.80 10.35 10.73 24,500 +0.01(+0.09%)
Jun 23, 2005 10.75 10.75 10.50 10.72 14,800 -0.03(-0.28%)
Jun 22, 2005 10.75 10.75 10.65 10.75 12,500 +0.00(+0.00%)
Jun 21, 2005 10.75 10.84 10.75 10.75 5,700 -0.04(-0.37%)
Jun 20, 2005 10.79 10.79 10.79 10.79 200 -0.01(-0.09%)
Jun 17, 2005 10.80 10.80 10.80 10.80 4,600 +0.05(+0.47%)
Jun 16, 2005 10.65 10.80 10.60 10.75 19,000 +0.05(+0.47%)
Jun 15, 2005 10.85 10.85 10.70 10.70 14,700 -0.15(-1.38%)
Jun 14, 2005 10.75 10.85 10.67 10.85 8,500 +0.00(+0.00%)
Jun 13, 2005 11.18 11.18 10.85 10.85 5,200 -0.33(-2.95%)
Jun 10, 2005 10.65 11.18 10.64 11.18 9,700 +0.48(+4.48%)
Jun 09, 2005 10.70 10.71 10.65 10.70 8,900 +0.08(+0.76%)
Jun 08, 2005 10.77 10.82 10.61 10.62 5,300 -0.13(-1.21%)
Jun 07, 2005 10.58 10.76 10.58 10.75 12,000 +0.19(+1.80%)
Jun 06, 2005 10.44 10.56 10.44 10.56 15,600 +0.12(+1.15%)
Jun 03, 2005 10.45 10.45 10.30 10.44 16,200 +0.00(+0.00%)
Jun 02, 2005 10.13 10.49 10.00 10.44 16,400 +0.34(+3.37%)
Jun 01, 2005 10.01 10.10 10.01 10.10 5,700 +0.05(+0.50%)
May 31, 2005 9.850 10.10 9.850 10.05 14,600 +0.18(+1.82%)
May 27, 2005 10.02 10.02 9.800 9.870 6,800 -0.17(-1.69%)
May 26, 2005 10.01 10.04 10.00 10.04 2,000 +0.05(+0.50%)
May 25, 2005 10.00 10.00 9.960 9.990 1,800 -0.02(-0.20%)
May 24, 2005 10.00 10.08 9.970 10.01 19,600 +0.01(+0.10%)
May 23, 2005 10.03 10.05 10.00 10.00 20,100 -0.05(-0.50%)
May 20, 2005 10.05 10.08 10.05 10.05 3,900 +0.00(+0.00%)
May 19, 2005 10.12 10.12 10.00 10.05 15,300 +0.01(+0.10%)
May 18, 2005 9.900 10.04 9.900 10.04 7,200 +0.11(+1.11%)
May 17, 2005 9.800 9.932 9.800 9.930 13,800 +0.12(+1.22%)
May 16, 2005 9.790 9.830 9.750 9.810 28,600 +0.01(+0.10%)
May 13, 2005 9.750 9.880 9.700 9.800 17,600 +0.00(+0.00%)
May 12, 2005 9.500 9.950 9.470 9.800 24,600 +0.29(+3.05%)
May 11, 2005 9.750 9.750 9.450 9.510 56,300 -0.34(-3.45%)
May 10, 2005 9.980 10.00 9.850 9.850 58,800 -0.17(-1.70%)
May 09, 2005 10.05 10.05 10.00 10.02 4,500 -0.03(-0.30%)
May 06, 2005 10.13 10.19 9.990 10.05 16,000 -0.10(-0.99%)
May 05, 2005 10.15 10.53 10.10 10.15 29,700 +0.00(+0.00%)
May 04, 2005 10.20 10.22 10.10 10.15 14,500 -0.06(-0.59%)
May 03, 2005 10.15 10.22 10.05 10.21 8,100 +0.06(+0.59%)
May 02, 2005 10.55 10.56 10.15 10.15 35,200 -0.55(-5.14%)
Apr 29, 2005 10.95 10.97 10.70 10.70 14,700 -0.30(-2.73%)
Apr 28, 2005 11.05 11.07 10.93 11.00 43,900 -0.08(-0.72%)
Apr 27, 2005 11.30 11.30 11.03 11.08 13,900 -0.32(-2.81%)
Apr 26, 2005 11.41 11.42 11.40 11.40 4,100 -0.01(-0.09%)
Apr 25, 2005 11.40 11.45 11.40 11.41 2,900 -0.04(-0.35%)
Apr 22, 2005 11.41 11.45 11.41 11.45 300 +0.03(+0.26%)
Apr 21, 2005 11.50 11.50 11.40 11.42 8,900 -0.08(-0.70%)
Apr 20, 2005 11.40 11.60 11.40 11.50 5,900 +0.08(+0.70%)
Apr 19, 2005 11.65 11.65 11.35 11.42 34,500 -0.27(-2.31%)
Apr 18, 2005 12.18 12.18 11.60 11.69 44,000 -0.39(-3.23%)
Apr 15, 2005 12.32 12.32 12.01 12.08 9,000 -0.17(-1.39%)
Apr 14, 2005 12.30 12.56 12.25 12.25 34,400 +0.00(+0.00%)
Apr 13, 2005 12.15 12.40 12.15 12.25 22,600 +0.12(+0.99%)
Apr 12, 2005 12.00 12.25 12.00 12.13 10,400 +0.19(+1.59%)
Apr 11, 2005 11.88 12.20 11.85 11.94 29,200 +0.11(+0.93%)
Apr 08, 2005 12.04 12.06 11.82 11.83 11,500 -0.21(-1.74%)
Apr 07, 2005 12.10 12.11 12.04 12.04 5,700 +0.00(+0.00%)
Apr 06, 2005 11.99 12.10 11.99 12.04 4,900 +0.12(+1.01%)
Apr 05, 2005 11.92 12.08 11.92 11.92 7,000 -0.03(-0.25%)
Apr 04, 2005 12.00 12.09 11.91 11.95 12,500 +0.00(+0.00%)
Apr 01, 2005 11.70 11.95 11.65 11.95 10,200 +0.25(+2.14%)
Mar 31, 2005 11.70 11.70 11.65 11.70 7,800 +0.08(+0.69%)
Mar 30, 2005 11.60 11.62 11.60 11.62 3,600 +0.02(+0.17%)
Mar 29, 2005 11.60 11.68 11.60 11.60 6,800 +0.00(+0.00%)
Mar 28, 2005 11.63 11.69 11.60 11.60 11,300 -0.03(-0.26%)
Mar 24, 2005 11.35 11.63 11.35 11.63 13,700 +0.35(+3.10%)
Mar 23, 2005 11.05 11.28 11.05 11.28 7,300 +0.28(+2.55%)
Mar 22, 2005 11.08 11.12 10.95 11.00 18,300 -0.10(-0.90%)
Mar 21, 2005 10.95 11.10 10.90 11.10 2,700 +0.08(+0.73%)
Mar 18, 2005 11.00 11.07 10.99 11.02 5,100 +0.03(+0.27%)
Mar 17, 2005 10.95 11.22 10.92 10.99 15,800 +0.04(+0.37%)
Mar 16, 2005 10.85 11.00 10.85 10.95 3,700 +0.06(+0.55%)
Mar 15, 2005 10.80 10.90 10.78 10.89 7,400 +0.01(+0.09%)
Mar 14, 2005 10.75 10.92 10.75 10.88 6,700 +0.04(+0.37%)
Mar 11, 2005 11.05 11.05 10.81 10.84 8,600 -0.17(-1.54%)
Mar 10, 2005 11.10 11.10 11.00 11.01 4,300 -0.07(-0.63%)
Mar 09, 2005 11.00 11.11 11.00 11.08 2,100 +0.02(+0.18%)
Mar 08, 2005 10.85 11.08 10.80 11.06 13,100 +0.21(+1.94%)
Mar 07, 2005 10.90 10.95 10.70 10.85 18,100 +0.00(+0.00%)
Mar 04, 2005 10.60 11.00 10.40 10.85 31,400 +0.20(+1.88%)
Mar 03, 2005 10.90 10.90 10.17 10.65 129,800 -0.28(-2.56%)
Mar 02, 2005 11.20 11.20 10.86 10.93 38,700 -0.31(-2.76%)
Mar 01, 2005 11.18 11.24 11.04 11.24 21,600 +0.06(+0.54%)
Feb 28, 2005 11.20 11.25 11.13 11.18 12,300 -0.10(-0.89%)
Feb 25, 2005 11.20 11.30 11.12 11.28 8,400 +0.03(+0.27%)
Feb 24, 2005 11.40 11.40 10.85 11.25 58,000 -0.20(-1.75%)
Feb 23, 2005 11.45 11.52 11.25 11.45 88,000 +0.10(+0.88%)
Feb 22, 2005 11.60 11.60 11.35 11.35 56,000 -0.25(-2.16%)
Feb 18, 2005 11.59 11.60 11.55 11.60 9,600 +0.05(+0.43%)
Feb 17, 2005 11.60 11.60 11.45 11.55 11,500 +0.00(+0.00%)
Feb 16, 2005 11.45 11.65 11.43 11.55 60,400 +0.05(+0.43%)
Feb 15, 2005 11.42 11.75 11.42 11.50 33,500 +0.00(+0.00%)
Feb 14, 2005 11.95 11.95 11.25 11.50 134,500 -0.50(-4.17%)
Feb 11, 2005 12.20 12.20 11.86 12.00 45,300 -0.20(-1.64%)
Feb 10, 2005 12.25 12.32 12.00 12.20 53,800 -0.10(-0.81%)
Feb 09, 2005 12.25 12.55 12.20 12.30 44,700 +0.00(+0.00%)
Feb 08, 2005 13.05 13.10 11.70 12.30 300,000 -0.80(-6.11%)
Feb 07, 2005 13.25 13.25 12.95 13.10 19,200 -0.14(-1.06%)
Feb 04, 2005 13.10 13.24 13.10 13.24 7,100 +0.09(+0.68%)
Feb 03, 2005 13.30 13.32 12.85 13.15 25,200 -0.14(-1.05%)
Feb 02, 2005 13.33 13.40 13.18 13.29 33,700 -0.04(-0.30%)
Feb 01, 2005 13.20 13.47 13.20 13.33 28,800 -0.11(-0.82%)
Jan 31, 2005 13.50 13.50 13.30 13.44 20,200 -0.03(-0.22%)
Jan 28, 2005 13.50 13.80 13.33 13.47 27,500 +0.01(+0.07%)
Jan 27, 2005 13.25 13.50 13.25 13.46 22,300 +0.11(+0.82%)
Jan 26, 2005 13.20 13.45 13.12 13.35 35,000 +0.17(+1.29%)
Jan 25, 2005 13.12 13.18 13.03 13.18 7,500 -0.04(-0.30%)
Jan 24, 2005 13.35 13.36 13.15 13.22 13,100 +0.07(+0.53%)
Jan 21, 2005 13.12 13.34 13.05 13.15 27,800 +0.15(+1.15%)
Jan 20, 2005 13.01 13.12 12.90 13.00 42,800 -0.01(-0.08%)
Jan 19, 2005 13.39 13.39 13.00 13.01 39,800 -0.38(-2.84%)
Jan 18, 2005 12.90 13.45 12.85 13.39 65,000 +0.60(+4.69%)
Jan 14, 2005 12.60 13.20 12.20 12.79 137,600 +0.71(+5.88%)
Jan 13, 2005 11.61 12.09 11.61 12.08 54,400 +0.49(+4.23%)
Jan 12, 2005 11.12 11.59 11.12 11.59 55,500 +0.45(+4.04%)
Jan 11, 2005 11.22 11.22 10.95 11.14 43,000 -0.02(-0.18%)
Jan 10, 2005 11.18 11.24 11.15 11.16 13,200 -0.09(-0.80%)
Jan 07, 2005 11.00 11.30 10.96 11.25 18,200 +0.25(+2.27%)
Jan 06, 2005 10.95 11.00 10.88 11.00 19,000 -0.06(-0.54%)
Jan 05, 2005 11.11 11.13 11.06 11.06 38,700 -0.05(-0.45%)
Jan 04, 2005 11.15 11.15 11.10 11.11 12,800 -0.04(-0.36%)
Jan 03, 2005 11.45 11.48 11.11 11.15 11,100 -0.29(-2.53%)
Dec 31, 2004 11.08 11.44 11.05 11.44 15,600 +0.30(+2.69%)
Dec 30, 2004 11.11 11.20 11.05 11.14 18,000 -0.01(-0.09%)
Dec 29, 2004 11.43 11.43 11.10 11.15 27,400 -0.32(-2.79%)
Dec 28, 2004 11.48 11.54 11.42 11.47 3,900 -0.04(-0.35%)
Dec 27, 2004 11.50 11.55 11.46 11.51 10,700 +0.04(+0.35%)
Dec 23, 2004 11.48 11.55 11.46 11.47 10,500 -0.08(-0.69%)
Dec 22, 2004 11.55 11.59 11.50 11.55 3,200 +0.04(+0.35%)
Dec 21, 2004 11.45 11.60 11.41 11.51 27,900 +0.11(+0.96%)
Dec 20, 2004 11.45 11.45 11.25 11.40 12,900 +0.00(+0.00%)
Dec 17, 2004 11.45 11.50 11.34 11.40 9,100 -0.01(-0.09%)
Dec 16, 2004 11.25 11.45 11.20 11.41 15,900 +0.21(+1.88%)
Dec 15, 2004 11.15 11.30 11.10 11.20 31,900 +0.01(+0.09%)
Dec 14, 2004 11.29 11.35 11.19 11.19 6,500 -0.10(-0.89%)
Dec 13, 2004 11.35 11.35 11.25 11.29 6,300 +0.02(+0.18%)
Dec 10, 2004 11.00 11.27 11.00 11.27 51,300 +0.17(+1.53%)
Dec 09, 2004 11.30 11.30 10.75 11.10 39,200 -0.14(-1.25%)
Dec 08, 2004 11.10 11.24 11.07 11.24 22,400 +0.21(+1.90%)
Dec 07, 2004 11.10 11.10 11.01 11.03 10,700 -0.08(-0.72%)
Dec 06, 2004 11.15 11.18 11.00 11.11 24,800 -0.09(-0.80%)
Dec 03, 2004 11.17 11.35 10.95 11.20 44,200 +0.03(+0.27%)
Dec 02, 2004 11.20 11.20 11.10 11.17 30,100 +0.02(+0.18%)
Dec 01, 2004 11.05 11.25 11.00 11.15 58,100 +0.15(+1.36%)
Nov 30, 2004 11.22 11.22 10.84 11.00 91,700 -0.14(-1.26%)
Nov 29, 2004 11.25 11.30 11.08 11.14 51,800 +0.14(+1.27%)
Nov 26, 2004 10.76 11.00 10.76 11.00 23,600 +0.27(+2.52%)
Nov 24, 2004 10.70 10.76 10.66 10.73 32,900 +0.13(+1.23%)
Nov 23, 2004 10.50 10.60 10.49 10.60 38,800 +0.10(+0.95%)
Nov 22, 2004 10.28 10.55 10.28 10.50 18,400 +0.22(+2.14%)
Nov 19, 2004 10.35 10.46 10.28 10.28 24,600 -0.03(-0.29%)
Nov 18, 2004 10.40 10.46 10.26 10.31 14,600 -0.11(-1.06%)
Nov 17, 2004 10.38 10.45 10.35 10.42 21,400 +0.12(+1.17%)
Nov 16, 2004 10.29 10.37 10.20 10.30 43,700 +0.05(+0.49%)
Nov 15, 2004 10.25 10.28 10.10 10.25 47,800 +0.00(+0.00%)
Nov 12, 2004 10.05 10.25 9.940 10.25 40,700 +0.25(+2.50%)
Nov 11, 2004 10.05 10.25 9.930 10.00 48,000 +0.00(+0.00%)
Nov 10, 2004 10.09 10.15 9.950 10.00 90,000 +0.04(+0.40%)
Nov 09, 2004 9.400 10.08 9.400 9.960 87,100 +0.59(+6.30%)
Nov 08, 2004 9.200 9.370 9.150 9.370 9,000 +0.17(+1.85%)
Nov 05, 2004 9.400 9.500 9.120 9.200 22,300 -0.18(-1.92%)
Nov 04, 2004 9.400 9.450 9.370 9.380 6,800 -0.04(-0.42%)
Nov 03, 2004 9.180 9.500 9.120 9.420 40,200 +0.30(+3.29%)
Nov 02, 2004 9.130 9.180 9.080 9.120 10,800 -0.01(-0.11%)
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.