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

Esco Technologies Inc (NY: ESE )

109.08 +0.92 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 29, 2004 15.95 16.04 15.71 15.93 53,882 +0.01(+0.09%)
Oct 28, 2004 16.00 16.03 15.78 15.92 61,110 -0.08(-0.51%)
Oct 27, 2004 16.01 16.02 15.77 16.00 113,020 -0.04(-0.23%)
Oct 26, 2004 15.59 16.04 15.45 16.04 118,277 +0.48(+3.11%)
Oct 25, 2004 15.31 15.58 15.31 15.55 64,614 +0.29(+1.93%)
Oct 22, 2004 15.58 15.61 15.26 15.26 119,372 -0.29(-1.88%)
Oct 21, 2004 15.65 15.65 15.35 15.55 153,542 -0.09(-0.60%)
Oct 20, 2004 15.75 15.78 15.63 15.65 134,267 -0.10(-0.65%)
Oct 19, 2004 15.62 15.89 15.61 15.75 170,626 +0.19(+1.20%)
Oct 18, 2004 15.21 15.56 15.20 15.56 111,487 +0.35(+2.28%)
Oct 15, 2004 15.31 15.35 15.11 15.21 92,431 -0.10(-0.63%)
Oct 14, 2004 15.27 15.35 15.22 15.31 92,869 +0.06(+0.40%)
Oct 13, 2004 15.44 15.50 15.21 15.25 63,738 -0.15(-0.95%)
Oct 12, 2004 15.41 15.55 15.36 15.39 144,780 -0.01(-0.07%)
Oct 11, 2004 15.57 15.61 15.39 15.41 163,617 -0.12(-0.76%)
Oct 08, 2004 15.58 15.58 15.47 15.53 149,161 -0.05(-0.34%)
Oct 07, 2004 15.71 15.82 15.58 15.58 137,114 -0.16(-1.02%)
Oct 06, 2004 15.90 15.91 15.74 15.74 196,910 -0.15(-0.95%)
Oct 05, 2004 15.85 15.93 15.79 15.89 89,146 +0.00(+0.00%)
Oct 04, 2004 16.05 16.26 15.86 15.89 195,377 -0.07(-0.46%)
Oct 01, 2004 15.63 15.98 15.63 15.96 210,709 +0.49(+3.19%)
Sep 30, 2004 15.27 15.89 15.25 15.47 217,937 +0.22(+1.47%)
Sep 29, 2004 15.04 15.27 14.91 15.24 120,249 +0.21(+1.40%)
Sep 28, 2004 14.95 15.04 14.75 15.03 104,697 +0.11(+0.70%)
Sep 27, 2004 15.26 15.36 14.93 14.93 182,016 -0.37(-2.42%)
Sep 24, 2004 15.11 15.32 15.08 15.30 117,182 +0.19(+1.24%)
Sep 23, 2004 15.05 15.15 14.92 15.11 77,756 +0.09(+0.59%)
Sep 22, 2004 15.04 15.11 14.84 15.02 166,465 -0.08(-0.51%)
Sep 21, 2004 15.08 15.18 15.05 15.10 177,635 +0.06(+0.38%)
Sep 20, 2004 15.06 15.11 14.96 15.04 303,360 -0.02(-0.12%)
Sep 17, 2004 15.16 15.29 15.03 15.06 315,626 -0.04(-0.29%)
Sep 16, 2004 15.55 15.63 14.98 15.11 803,850 -0.70(-4.45%)
Sep 15, 2004 15.45 15.96 15.44 15.81 284,523 +0.38(+2.44%)
Sep 14, 2004 15.66 15.67 15.43 15.43 192,310 -0.19(-1.23%)
Sep 13, 2004 15.32 15.69 15.32 15.62 133,829 +0.20(+1.32%)
Sep 10, 2004 15.36 15.48 15.28 15.42 236,774 +0.06(+0.37%)
Sep 09, 2004 15.24 15.43 15.24 15.36 190,558 +0.13(+0.82%)
Sep 08, 2004 15.46 15.59 15.16 15.24 173,474 -0.24(-1.56%)
Sep 07, 2004 15.40 15.66 15.39 15.48 248,383 +0.11(+0.68%)
Sep 03, 2004 15.24 15.40 15.23 15.37 293,723 +0.13(+0.88%)
Sep 02, 2004 14.84 15.28 14.84 15.24 391,192 +0.37(+2.49%)
Sep 01, 2004 14.64 14.87 14.64 14.87 262,182 +0.18(+1.23%)
Aug 31, 2004 14.28 14.69 14.28 14.69 273,353 +0.39(+2.76%)
Aug 30, 2004 14.27 14.38 14.22 14.29 183,549 -0.01(-0.10%)
Aug 27, 2004 14.27 14.31 14.18 14.31 170,188 +0.04(+0.29%)
Aug 26, 2004 14.18 14.27 14.15 14.27 164,493 +0.09(+0.63%)
Aug 25, 2004 14.20 14.22 14.06 14.18 155,513 -0.04(-0.29%)
Aug 24, 2004 14.13 14.22 14.05 14.22 223,632 +0.13(+0.94%)
Aug 23, 2004 13.97 14.22 13.97 14.09 215,966 +0.16(+1.15%)
Aug 20, 2004 13.85 13.97 13.85 13.93 254,954 +0.08(+0.56%)
Aug 19, 2004 13.61 14.00 13.60 13.85 248,383 +0.26(+1.95%)
Aug 18, 2004 13.60 13.70 13.50 13.58 213,338 -0.01(-0.08%)
Aug 17, 2004 13.70 13.70 13.58 13.60 263,277 -0.10(-0.72%)
Aug 16, 2004 13.39 13.79 13.31 13.69 255,173 +0.37(+2.76%)
Aug 13, 2004 13.32 13.45 13.27 13.33 276,857 +0.06(+0.47%)
Aug 12, 2004 13.26 13.29 13.08 13.27 440,694 +0.01(+0.05%)
Aug 11, 2004 12.67 13.41 12.60 13.26 380,241 +0.53(+4.18%)
Aug 10, 2004 12.53 12.85 12.46 12.73 1,017,188 +1.32(+11.61%)
Aug 09, 2004 11.64 11.69 11.38 11.40 146,971 -0.24(-2.06%)
Aug 06, 2004 11.85 11.86 11.51 11.64 186,616 -0.24(-2.05%)
Aug 05, 2004 12.16 12.16 11.87 11.89 159,894 -0.28(-2.31%)
Aug 04, 2004 12.04 12.18 11.85 12.17 97,250 +0.09(+0.76%)
Aug 03, 2004 12.04 12.17 11.96 12.08 87,394 +0.03(+0.28%)
Aug 02, 2004 11.97 12.04 11.82 12.04 79,727 +0.02(+0.19%)
Jul 30, 2004 12.09 12.10 12.00 12.02 89,365 -0.11(-0.94%)
Jul 29, 2004 12.12 12.14 12.04 12.13 115,211 -0.01(-0.06%)
Jul 28, 2004 12.01 12.23 11.92 12.14 77,756 +0.16(+1.30%)
Jul 27, 2004 11.94 12.01 11.90 11.98 70,309 +0.05(+0.40%)
Jul 26, 2004 11.93 11.96 11.90 11.94 90,022 +0.01(+0.08%)
Jul 23, 2004 11.93 11.95 11.87 11.93 88,489 -0.02(-0.13%)
Jul 22, 2004 11.94 11.98 11.87 11.94 107,545 +0.00(+0.02%)
Jul 21, 2004 11.89 12.01 11.87 11.94 76,004 +0.05(+0.44%)
Jul 20, 2004 11.80 12.01 11.78 11.89 58,481 +0.11(+0.89%)
Jul 19, 2004 11.92 11.92 11.66 11.78 82,137 -0.10(-0.81%)
Jul 16, 2004 11.88 11.96 11.83 11.88 42,930 -0.00(-0.02%)
Jul 15, 2004 11.92 11.95 11.80 11.88 56,729 -0.06(-0.50%)
Jul 14, 2004 11.92 11.97 11.71 11.94 93,527 +0.00(+0.02%)
Jul 13, 2004 11.77 11.98 11.77 11.94 49,939 +0.21(+1.75%)
Jul 12, 2004 11.91 11.91 11.72 11.73 91,117 -0.22(-1.87%)
Jul 09, 2004 11.87 11.98 11.84 11.96 31,321 +0.09(+0.75%)
Jul 08, 2004 11.99 12.10 11.87 11.87 61,110 -0.15(-1.25%)
Jul 07, 2004 12.19 12.21 12.00 12.02 88,270 -0.19(-1.59%)
Jul 06, 2004 12.28 12.28 12.16 12.21 202,167 -0.08(-0.67%)
Jul 02, 2004 12.29 12.33 12.22 12.29 140,400 -0.02(-0.19%)
Jul 01, 2004 12.19 12.36 12.16 12.32 182,016 +0.14(+1.12%)
Jun 30, 2004 12.01 12.23 12.01 12.18 201,291 +0.22(+1.81%)
Jun 29, 2004 11.71 11.98 11.71 11.96 111,706 +0.23(+1.97%)
Jun 28, 2004 11.70 11.78 11.70 11.73 76,442 +0.09(+0.78%)
Jun 25, 2004 11.59 11.66 11.49 11.64 83,013 +0.09(+0.75%)
Jun 24, 2004 11.62 11.70 11.55 11.56 51,472 -0.06(-0.51%)
Jun 23, 2004 11.45 11.64 11.43 11.61 38,330 +0.13(+1.15%)
Jun 22, 2004 11.43 11.48 11.33 11.48 54,539 +0.07(+0.60%)
Jun 21, 2004 11.40 11.47 11.36 11.41 56,510 +0.02(+0.16%)
Jun 18, 2004 11.51 11.56 11.40 11.40 116,306 -0.09(-0.76%)
Jun 17, 2004 11.47 11.48 11.41 11.48 35,702 +0.02(+0.14%)
Jun 16, 2004 11.49 11.49 11.43 11.47 50,596 -0.01(-0.10%)
Jun 15, 2004 11.42 11.61 11.42 11.48 129,448 +0.06(+0.52%)
Jun 14, 2004 11.63 11.66 11.41 11.42 92,869 -0.18(-1.57%)
Jun 10, 2004 11.62 11.73 11.59 11.60 104,259 -0.02(-0.14%)
Jun 09, 2004 11.74 11.89 11.61 11.62 111,049 -0.10(-0.90%)
Jun 08, 2004 11.64 11.74 11.63 11.72 53,444 +0.08(+0.67%)
Jun 07, 2004 11.12 11.66 11.12 11.64 156,608 +0.57(+5.18%)
Jun 04, 2004 11.12 11.14 11.05 11.07 374,765 +0.00(+0.00%)
Jun 03, 2004 11.27 11.27 11.07 11.07 98,126 -0.20(-1.74%)
Jun 02, 2004 11.28 11.34 11.25 11.27 42,492 +0.01(+0.12%)
Jun 01, 2004 11.22 11.29 11.16 11.25 69,652 +0.00(+0.00%)
May 28, 2004 11.25 11.31 11.23 11.25 64,833 -0.03(-0.30%)
May 27, 2004 11.26 11.33 11.22 11.29 52,348 +0.04(+0.39%)
May 26, 2004 11.25 11.27 11.21 11.24 52,348 +0.01(+0.12%)
May 25, 2004 11.16 11.24 11.15 11.23 91,993 +0.08(+0.72%)
May 24, 2004 11.13 11.27 11.08 11.15 67,900 +0.02(+0.20%)
May 21, 2004 11.12 11.19 11.07 11.13 125,724 +0.06(+0.52%)
May 20, 2004 11.04 11.07 11.03 11.07 74,471 +0.01(+0.08%)
May 19, 2004 11.09 11.11 11.03 11.06 130,543 +0.01(+0.12%)
May 18, 2004 10.94 11.09 10.91 11.05 70,309 +0.11(+1.02%)
May 17, 2004 11.00 11.00 10.77 10.94 127,258 -0.06(-0.52%)
May 14, 2004 10.99 11.06 10.91 10.99 106,230 +0.01(+0.12%)
May 13, 2004 10.97 11.01 10.92 10.98 137,552 +0.01(+0.10%)
May 12, 2004 11.05 11.05 10.82 10.97 118,058 -0.08(-0.72%)
May 11, 2004 11.03 11.25 10.93 11.05 231,736 +0.01(+0.10%)
May 10, 2004 11.09 11.21 11.01 11.04 94,841 -0.07(-0.62%)
May 07, 2004 11.30 11.32 11.09 11.11 125,943 -0.22(-1.92%)
May 06, 2004 11.21 11.34 11.08 11.32 72,280 +0.09(+0.81%)
May 05, 2004 11.27 11.37 11.23 11.23 98,783 -0.02(-0.20%)
May 04, 2004 11.42 11.45 11.25 11.25 104,040 -0.16(-1.44%)
May 03, 2004 11.01 11.53 11.00 11.42 223,632 +0.39(+3.56%)
Apr 30, 2004 10.86 11.03 10.79 11.03 120,468 +0.19(+1.77%)
Apr 29, 2004 10.93 11.00 10.83 10.83 52,129 -0.08(-0.71%)
Apr 28, 2004 11.05 11.05 10.84 10.91 135,581 -0.15(-1.34%)
Apr 27, 2004 11.07 11.19 11.03 11.06 129,448 +0.01(+0.10%)
Apr 26, 2004 11.09 11.20 11.02 11.05 113,897 -0.04(-0.37%)
Apr 23, 2004 11.16 11.17 11.03 11.09 53,005 -0.05(-0.45%)
Apr 22, 2004 11.03 11.27 11.03 11.14 77,975 +0.11(+1.04%)
Apr 21, 2004 10.87 11.05 10.84 11.03 71,185 +0.16(+1.47%)
Apr 20, 2004 10.89 11.02 10.83 10.87 118,496 -0.05(-0.42%)
Apr 19, 2004 10.82 10.91 10.73 10.91 138,647 +0.11(+1.06%)
Apr 16, 2004 10.60 10.82 10.57 10.80 178,073 +0.22(+2.09%)
Apr 15, 2004 10.53 10.61 10.42 10.58 143,685 +0.02(+0.22%)
Apr 14, 2004 10.50 10.65 10.50 10.55 75,566 +0.03(+0.33%)
Apr 13, 2004 10.69 10.71 10.49 10.52 107,764 -0.15(-1.43%)
Apr 12, 2004 10.73 10.76 10.67 10.67 82,575 -0.09(-0.85%)
Apr 08, 2004 10.87 10.96 10.73 10.76 43,368 -0.06(-0.57%)
Apr 07, 2004 10.68 10.85 10.60 10.82 113,897 +0.14(+1.33%)
Apr 06, 2004 10.68 10.72 10.63 10.68 102,069 +0.01(+0.11%)
Apr 05, 2004 10.76 10.81 10.67 10.67 75,347 -0.09(-0.85%)
Apr 02, 2004 10.63 10.77 10.59 10.76 104,478 +0.16(+1.51%)
Apr 01, 2004 10.53 10.60 10.48 10.60 121,782 +0.08(+0.72%)
Mar 31, 2004 10.32 10.53 10.27 10.53 86,956 +0.22(+2.13%)
Mar 30, 2004 10.14 10.33 10.12 10.31 105,792 +0.17(+1.64%)
Mar 29, 2004 10.10 10.19 10.10 10.14 119,810 +0.07(+0.70%)
Mar 26, 2004 10.06 10.09 10.04 10.07 52,348 -0.02(-0.18%)
Mar 25, 2004 10.06 10.12 10.06 10.09 104,478 +0.05(+0.50%)
Mar 24, 2004 10.10 10.12 10.00 10.04 114,335 -0.06(-0.63%)
Mar 23, 2004 10.20 10.21 10.07 10.10 92,869 -0.12(-1.18%)
Mar 22, 2004 10.23 10.25 10.20 10.22 129,667 -0.01(-0.09%)
Mar 19, 2004 10.28 10.36 10.21 10.23 138,647 -0.04(-0.40%)
Mar 18, 2004 10.31 10.34 10.17 10.27 90,898 -0.05(-0.53%)
Mar 17, 2004 9.907 10.35 9.907 10.33 77,975 +0.45(+4.53%)
Mar 16, 2004 9.786 9.884 9.786 9.882 212,899 +0.15(+1.57%)
Mar 15, 2004 10.06 10.06 9.729 9.729 81,918 -0.32(-3.14%)
Mar 12, 2004 10.04 10.10 10.01 10.04 86,737 +0.01(+0.07%)
Mar 11, 2004 10.14 10.18 9.930 10.04 179,168 -0.15(-1.48%)
Mar 10, 2004 10.39 10.44 10.19 10.19 93,527 -0.21(-2.02%)
Mar 09, 2004 10.57 10.57 10.38 10.40 49,720 -0.13(-1.24%)
Mar 08, 2004 10.59 10.64 10.49 10.53 51,253 -0.10(-0.92%)
Mar 05, 2004 10.64 10.69 10.62 10.63 132,514 -0.03(-0.32%)
Mar 04, 2004 10.73 10.73 10.63 10.66 67,243 -0.09(-0.85%)
Mar 03, 2004 10.67 10.83 10.61 10.75 101,412 +0.08(+0.79%)
Mar 02, 2004 10.71 10.71 10.58 10.67 83,232 -0.04(-0.41%)
Mar 01, 2004 10.35 10.73 10.34 10.71 53,224 +0.39(+3.80%)
Feb 27, 2004 10.43 10.49 10.30 10.32 48,844 -0.10(-0.94%)
Feb 26, 2004 10.50 10.50 10.37 10.42 66,147 -0.08(-0.80%)
Feb 25, 2004 10.43 10.50 10.33 10.50 42,930 +0.05(+0.52%)
Feb 24, 2004 10.67 10.72 10.44 10.45 67,243 -0.22(-2.03%)
Feb 23, 2004 10.66 10.74 10.64 10.66 111,706 +0.01(+0.13%)
Feb 20, 2004 10.63 10.66 10.57 10.65 114,992 +0.07(+0.63%)
Feb 19, 2004 10.73 10.76 10.58 10.58 94,841 -0.15(-1.36%)
Feb 18, 2004 10.81 10.83 10.71 10.73 50,158 -0.07(-0.63%)
Feb 17, 2004 10.61 10.92 10.60 10.80 143,685 +0.44(+4.23%)
Feb 13, 2004 10.40 10.50 10.30 10.36 156,827 -0.08(-0.77%)
Feb 12, 2004 10.69 10.70 10.41 10.44 135,362 -0.28(-2.58%)
Feb 11, 2004 10.64 10.75 10.62 10.72 65,928 +0.05(+0.51%)
Feb 10, 2004 10.63 10.73 10.61 10.66 76,004 +0.08(+0.73%)
Feb 09, 2004 10.64 10.80 10.56 10.58 142,590 -0.08(-0.75%)
Feb 06, 2004 10.56 10.76 10.52 10.66 127,915 +0.11(+0.99%)
Feb 05, 2004 9.978 10.73 9.978 10.56 369,946 +0.58(+5.84%)
Feb 04, 2004 10.30 10.30 9.969 9.976 129,886 -0.32(-3.13%)
Feb 03, 2004 10.31 10.32 10.22 10.30 72,499 -0.01(-0.09%)
Feb 02, 2004 10.26 10.35 10.09 10.31 90,460 +0.07(+0.67%)
Jan 30, 2004 10.16 10.30 10.08 10.24 108,202 +0.08(+0.74%)
Jan 29, 2004 10.47 10.47 10.16 10.16 76,661 -0.31(-3.01%)
Jan 28, 2004 10.57 10.59 10.44 10.48 65,709 -0.09(-0.86%)
Jan 27, 2004 10.61 10.63 10.57 10.57 114,554 -0.04(-0.41%)
Jan 26, 2004 10.68 10.70 10.56 10.61 315,845 -0.10(-0.89%)
Jan 23, 2004 10.71 10.71 10.59 10.71 184,644 +0.00(+0.00%)
Jan 22, 2004 10.75 10.78 10.52 10.71 127,696 -0.01(-0.11%)
Jan 21, 2004 10.96 10.96 10.72 10.72 122,439 -0.24(-2.15%)
Jan 20, 2004 10.88 10.99 10.87 10.96 149,161 +0.08(+0.73%)
Jan 16, 2004 10.81 10.88 10.81 10.88 117,182 +0.10(+0.93%)
Jan 15, 2004 10.67 10.77 10.48 10.77 62,862 +0.13(+1.22%)
Jan 14, 2004 10.55 10.68 10.55 10.64 74,471 -0.06(-0.58%)
Jan 13, 2004 10.65 10.76 10.65 10.71 107,983 +0.06(+0.54%)
Jan 12, 2004 10.49 10.65 10.42 10.65 81,699 +0.18(+1.74%)
Jan 09, 2004 10.52 10.52 10.46 10.47 202,167 -0.07(-0.65%)
Jan 08, 2004 10.30 10.57 10.22 10.53 330,082 +0.24(+2.37%)
Jan 07, 2004 10.11 10.32 10.11 10.29 70,747 +0.17(+1.65%)
Jan 06, 2004 10.22 10.22 10.11 10.12 193,187 -0.13(-1.27%)
Jan 05, 2004 10.08 10.34 10.06 10.25 180,483 +0.21(+2.09%)
Jan 02, 2004 9.987 10.12 9.987 10.04 70,966 +0.08(+0.80%)
Dec 31, 2003 10.14 10.15 9.964 9.964 114,335 -0.18(-1.80%)
Dec 30, 2003 10.14 10.16 10.10 10.15 93,088 +0.02(+0.23%)
Dec 29, 2003 9.983 10.12 9.998 10.12 134,048 +0.14(+1.42%)
Dec 26, 2003 9.976 10.01 9.976 9.983 15,113 +0.02(+0.23%)
Dec 24, 2003 9.907 9.998 9.873 9.960 45,558 +0.04(+0.41%)
Dec 23, 2003 9.804 9.919 9.804 9.919 189,463 +0.14(+1.47%)
Dec 22, 2003 9.677 9.793 9.670 9.775 122,658 +0.10(+1.01%)
Dec 19, 2003 9.665 9.702 9.617 9.677 116,306 +0.01(+0.12%)
Dec 18, 2003 9.622 9.688 9.622 9.665 182,454 +0.03(+0.36%)
Dec 17, 2003 9.610 9.656 9.574 9.631 121,782 +0.00(+0.05%)
Dec 16, 2003 9.622 9.649 9.499 9.626 99,879 -0.01(-0.09%)
Dec 15, 2003 9.656 9.761 9.610 9.636 136,676 +0.03(+0.26%)
Dec 12, 2003 9.585 9.613 9.565 9.610 189,244 +0.03(+0.26%)
Dec 11, 2003 9.576 9.610 9.535 9.585 230,641 +0.07(+0.70%)
Dec 10, 2003 9.622 9.649 9.462 9.519 129,229 -0.12(-1.21%)
Dec 09, 2003 9.620 9.656 9.597 9.636 192,091 -0.02(-0.21%)
Dec 08, 2003 9.645 9.679 9.645 9.656 295,037 +0.00(+0.00%)
Dec 05, 2003 9.679 9.736 9.668 9.656 110,392 +0.00(+0.00%)
Dec 04, 2003 9.588 9.668 9.588 9.656 194,720 +0.06(+0.67%)
Dec 03, 2003 9.610 9.679 9.588 9.592 260,211 -0.03(-0.31%)
Dec 02, 2003 9.690 9.690 9.569 9.622 421,857 -0.07(-0.71%)
Dec 01, 2003 9.713 9.759 9.681 9.690 379,803 -0.01(-0.12%)
Nov 28, 2003 9.656 9.725 9.656 9.702 96,374 +0.03(+0.31%)
Nov 26, 2003 9.736 9.747 9.679 9.672 158,360 -0.07(-0.68%)
Nov 25, 2003 9.839 9.839 9.608 9.738 194,282 -0.08(-0.79%)
Nov 24, 2003 9.816 9.884 9.770 9.816 350,452 +0.39(+4.12%)
Nov 21, 2003 9.154 9.505 9.154 9.428 508,594 +0.31(+3.43%)
Nov 20, 2003 9.884 9.884 9.113 9.115 424,704 -0.81(-8.16%)
Nov 19, 2003 9.928 9.992 9.882 9.925 201,291 -0.00(-0.05%)
Nov 18, 2003 9.987 10.08 9.916 9.930 115,649 -0.10(-1.02%)
Nov 17, 2003 10.11 10.17 9.996 10.03 140,838 -0.36(-3.43%)
Nov 14, 2003 10.56 10.56 10.39 10.39 86,956 -0.15(-1.39%)
Nov 13, 2003 10.39 10.55 10.37 10.53 86,079 +0.15(+1.45%)
Nov 12, 2003 10.24 10.38 10.24 10.38 96,374 +0.18(+1.75%)
Nov 11, 2003 10.36 10.37 10.21 10.21 130,324 -0.16(-1.52%)
Nov 10, 2003 10.39 10.48 10.37 10.36 125,067 -0.04(-0.35%)
Nov 07, 2003 10.47 10.47 10.31 10.40 71,185 -0.05(-0.48%)
Nov 06, 2003 10.14 10.46 10.14 10.45 137,990 +0.33(+3.25%)
Nov 05, 2003 10.08 10.17 10.10 10.12 89,803 +0.00(+0.05%)
Nov 04, 2003 10.08 10.20 10.06 10.12 67,681 +0.03(+0.32%)
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.