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

Retractable Technologies (NY: RVP )

0.9175 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Nov 30, 2004 5.000 5.150 4.800 4.890 6,600 -0.11(-2.20%)
Nov 29, 2004 5.010 5.200 4.900 5.000 25,200 -0.01(-0.20%)
Nov 26, 2004 5.230 5.240 5.010 5.010 14,100 -0.19(-3.65%)
Nov 24, 2004 4.880 5.200 4.880 5.200 46,000 +0.55(+11.83%)
Nov 23, 2004 4.250 4.750 4.250 4.650 75,800 +0.40(+9.41%)
Nov 22, 2004 4.200 4.300 4.200 4.250 25,200 +0.11(+2.66%)
Nov 19, 2004 4.180 4.200 4.140 4.140 8,500 -0.06(-1.43%)
Nov 18, 2004 4.300 4.300 4.200 4.200 15,300 -0.10(-2.33%)
Nov 17, 2004 4.250 4.300 4.130 4.300 59,500 +0.10(+2.38%)
Nov 16, 2004 4.000 4.850 4.000 4.200 59,400 +0.19(+4.74%)
Nov 15, 2004 3.960 4.090 3.950 4.010 7,700 -0.04(-0.99%)
Nov 12, 2004 4.050 4.130 4.050 4.050 9,200 +0.02(+0.50%)
Nov 11, 2004 4.100 4.130 4.000 4.030 4,500 +0.11(+2.81%)
Nov 10, 2004 3.910 4.130 3.910 3.920 5,400 +0.01(+0.26%)
Nov 09, 2004 4.090 4.090 3.910 3.910 5,000 -0.09(-2.25%)
Nov 08, 2004 4.000 4.050 4.000 4.000 9,500 +0.00(+0.00%)
Nov 05, 2004 4.050 4.050 4.000 4.000 13,300 -0.05(-1.23%)
Nov 04, 2004 4.010 4.100 4.010 4.050 3,800 +0.05(+1.25%)
Nov 03, 2004 4.160 4.220 4.000 4.000 9,100 -0.20(-4.76%)
Nov 02, 2004 4.250 4.250 4.200 4.200 6,100 -0.10(-2.33%)
Nov 01, 2004 4.300 4.420 4.250 4.300 6,600 +0.05(+1.18%)
Oct 29, 2004 4.250 4.250 4.250 4.250 1,000 +0.00(+0.00%)
Oct 28, 2004 4.250 4.250 4.250 4.250 100 +0.05(+1.19%)
Oct 27, 2004 4.220 4.250 4.180 4.200 7,100 -0.04(-0.94%)
Oct 26, 2004 4.100 4.350 4.100 4.240 7,400 +0.14(+3.41%)
Oct 25, 2004 4.180 4.180 4.100 4.100 8,300 +0.00(+0.00%)
Oct 22, 2004 4.100 4.160 4.100 4.100 2,000 -0.02(-0.49%)
Oct 21, 2004 4.120 4.120 4.120 4.120 1,000 -0.03(-0.72%)
Oct 20, 2004 3.950 4.170 3.950 4.150 6,600 +0.02(+0.48%)
Oct 19, 2004 4.000 4.130 4.000 4.130 2,100 +0.03(+0.73%)
Oct 18, 2004 4.180 4.180 4.000 4.100 4,500 -0.14(-3.30%)
Oct 15, 2004 4.300 4.300 4.200 4.240 4,800 +0.14(+3.41%)
Oct 14, 2004 3.950 4.240 3.950 4.100 6,700 +0.25(+6.49%)
Oct 13, 2004 4.200 4.200 3.550 3.850 16,800 -0.30(-7.23%)
Oct 12, 2004 4.290 4.290 4.150 4.150 5,700 -0.15(-3.49%)
Oct 11, 2004 4.290 4.300 4.290 4.300 8,600 +0.01(+0.23%)
Oct 08, 2004 4.300 4.300 4.290 4.290 900 +0.00(+0.00%)
Oct 07, 2004 4.300 4.300 4.290 4.290 13,300 +0.02(+0.47%)
Oct 06, 2004 4.320 4.320 4.270 4.270 2,000 -0.08(-1.84%)
Oct 05, 2004 4.350 4.450 4.350 4.350 6,100 +0.00(+0.00%)
Oct 04, 2004 4.600 4.600 4.350 4.350 3,400 -0.25(-5.43%)
Oct 01, 2004 4.500 4.650 4.500 4.600 3,700 +0.06(+1.32%)
Sep 30, 2004 4.530 4.750 4.500 4.540 6,300 -0.01(-0.22%)
Sep 29, 2004 4.790 4.800 4.550 4.550 5,100 -0.24(-5.01%)
Sep 28, 2004 4.800 4.800 4.760 4.790 3,500 -0.06(-1.24%)
Sep 27, 2004 4.820 4.900 4.810 4.850 1,300 -0.01(-0.21%)
Sep 24, 2004 4.850 4.860 4.760 4.860 4,800 +0.01(+0.21%)
Sep 23, 2004 5.030 5.030 4.600 4.850 18,700 -0.13(-2.61%)
Sep 22, 2004 5.020 5.020 4.850 4.980 5,000 -0.04(-0.80%)
Sep 21, 2004 5.050 5.090 5.020 5.020 3,500 -0.08(-1.57%)
Sep 20, 2004 5.090 5.100 5.000 5.100 2,100 +0.00(+0.00%)
Sep 17, 2004 4.970 5.100 4.970 5.100 1,000 +0.10(+2.00%)
Sep 16, 2004 4.990 5.000 4.990 5.000 2,100 +0.00(+0.00%)
Sep 15, 2004 4.950 5.000 4.950 5.000 8,400 +0.00(+0.00%)
Sep 14, 2004 5.150 5.170 5.000 5.000 5,400 -0.10(-1.96%)
Sep 13, 2004 5.250 5.250 5.100 5.100 5,300 -0.10(-1.92%)
Sep 10, 2004 5.100 5.200 5.036 5.200 5,500 +0.05(+0.97%)
Sep 09, 2004 5.150 5.150 5.150 5.150 200 +0.00(+0.00%)
Sep 08, 2004 5.300 5.340 5.150 5.150 3,800 -0.04(-0.77%)
Sep 07, 2004 5.150 5.200 5.100 5.190 4,300 +0.14(+2.77%)
Sep 03, 2004 5.050 5.100 5.050 5.050 1,900 +0.00(+0.00%)
Sep 02, 2004 5.050 5.050 5.000 5.050 4,600 +0.05(+1.00%)
Sep 01, 2004 4.980 5.000 4.980 5.000 5,600 +0.10(+2.04%)
Aug 31, 2004 4.880 4.930 4.880 4.900 1,000 +0.07(+1.45%)
Aug 30, 2004 4.800 4.990 4.800 4.830 5,900 +0.02(+0.42%)
Aug 27, 2004 4.850 4.930 4.750 4.810 4,800 -0.01(-0.21%)
Aug 26, 2004 4.990 5.000 4.750 4.820 15,000 -0.03(-0.62%)
Aug 25, 2004 5.000 5.000 4.850 4.850 10,400 -0.15(-3.00%)
Aug 24, 2004 5.040 5.040 4.880 5.000 10,300 +0.00(+0.00%)
Aug 23, 2004 5.250 5.340 5.000 5.000 14,200 -0.26(-4.94%)
Aug 20, 2004 5.400 5.450 5.200 5.260 26,000 +0.16(+3.14%)
Aug 19, 2004 4.820 5.200 4.820 5.100 67,600 +0.38(+8.05%)
Aug 18, 2004 4.600 4.850 4.600 4.720 10,500 +0.12(+2.61%)
Aug 17, 2004 4.900 4.950 4.500 4.600 57,500 -0.30(-6.12%)
Aug 16, 2004 5.150 5.150 4.900 4.900 11,900 -0.29(-5.59%)
Aug 13, 2004 5.350 5.370 5.100 5.190 14,700 -0.16(-2.99%)
Aug 12, 2004 5.550 5.550 5.300 5.350 11,800 -0.15(-2.73%)
Aug 11, 2004 5.850 5.850 5.450 5.500 10,300 -0.35(-5.98%)
Aug 10, 2004 5.900 5.900 5.800 5.850 8,200 -0.10(-1.68%)
Aug 09, 2004 5.980 5.980 5.950 5.950 300 -0.06(-1.00%)
Aug 06, 2004 6.010 6.010 6.010 6.010 300 +0.08(+1.35%)
Aug 05, 2004 5.950 6.000 5.900 5.930 7,300 -0.02(-0.34%)
Aug 04, 2004 5.950 6.020 5.950 5.950 1,700 -0.05(-0.83%)
Aug 03, 2004 6.020 6.020 5.950 6.000 4,600 -0.03(-0.50%)
Aug 02, 2004 6.100 6.100 6.010 6.030 5,000 +0.02(+0.33%)
Jul 30, 2004 6.050 6.050 6.010 6.010 14,700 -0.09(-1.48%)
Jul 29, 2004 6.200 6.200 6.010 6.100 12,300 -0.14(-2.24%)
Jul 28, 2004 6.350 6.540 6.150 6.240 26,100 -0.15(-2.35%)
Jul 27, 2004 6.150 6.450 6.100 6.390 9,700 +0.18(+2.90%)
Jul 26, 2004 6.370 6.370 6.150 6.210 20,100 -0.09(-1.43%)
Jul 23, 2004 6.490 6.600 6.300 6.300 16,300 -0.09(-1.41%)
Jul 22, 2004 6.550 6.550 6.310 6.390 18,300 -0.02(-0.31%)
Jul 21, 2004 6.850 6.950 6.410 6.410 15,800 -0.33(-4.90%)
Jul 20, 2004 6.350 6.750 6.350 6.740 13,400 +0.43(+6.81%)
Jul 19, 2004 6.600 6.600 6.300 6.310 12,300 -0.33(-4.97%)
Jul 16, 2004 6.810 6.840 6.600 6.640 16,900 -0.21(-3.07%)
Jul 15, 2004 7.020 7.020 6.840 6.850 18,600 -0.10(-1.48%)
Jul 14, 2004 7.050 7.150 6.953 6.953 10,300 -0.06(-0.81%)
Jul 13, 2004 7.150 7.180 7.010 7.010 8,900 -0.09(-1.27%)
Jul 12, 2004 6.990 7.150 6.950 7.100 25,400 +0.21(+3.05%)
Jul 09, 2004 6.800 6.950 6.800 6.890 19,200 +0.04(+0.58%)
Jul 08, 2004 7.200 7.200 6.800 6.850 45,100 -0.35(-4.86%)
Jul 07, 2004 7.300 7.500 7.150 7.200 28,900 -0.10(-1.37%)
Jul 06, 2004 7.890 7.900 7.210 7.300 84,600 -0.60(-7.59%)
Jul 02, 2004 6.120 9.160 6.120 7.900 710,000 +1.78(+29.08%)
Jul 01, 2004 6.170 6.340 6.120 6.120 15,300 -0.06(-0.97%)
Jun 30, 2004 6.120 6.180 6.060 6.180 8,200 +0.11(+1.81%)
Jun 29, 2004 6.050 6.390 5.810 6.070 27,500 +0.22(+3.76%)
Jun 28, 2004 6.000 6.040 5.200 5.850 80,300 -0.12(-2.01%)
Jun 25, 2004 6.610 6.610 5.900 5.970 260,300 -0.63(-9.55%)
Jun 24, 2004 6.800 6.900 6.600 6.600 15,400 -0.15(-2.22%)
Jun 23, 2004 7.020 7.020 6.750 6.750 12,800 -0.27(-3.85%)
Jun 22, 2004 7.000 7.100 6.950 7.020 7,000 +0.02(+0.29%)
Jun 21, 2004 7.100 7.100 7.000 7.000 8,800 -0.02(-0.28%)
Jun 18, 2004 7.050 7.150 7.010 7.020 15,800 +0.07(+1.01%)
Jun 17, 2004 6.650 6.950 6.600 6.950 5,800 +0.30(+4.51%)
Jun 16, 2004 6.400 6.650 6.390 6.650 9,000 +0.29(+4.56%)
Jun 15, 2004 6.520 6.580 6.350 6.360 12,900 -0.16(-2.45%)
Jun 14, 2004 6.720 6.720 6.470 6.520 9,400 -0.20(-2.98%)
Jun 10, 2004 7.060 7.060 6.700 6.720 22,400 -0.34(-4.82%)
Jun 09, 2004 7.180 7.200 7.060 7.060 9,500 -0.04(-0.56%)
Jun 08, 2004 6.800 7.250 6.800 7.100 20,500 +0.50(+7.58%)
Jun 07, 2004 6.510 6.600 6.490 6.600 12,600 +0.10(+1.54%)
Jun 04, 2004 6.600 6.640 6.500 6.500 6,900 -0.01(-0.15%)
Jun 03, 2004 6.550 6.600 6.500 6.510 4,700 -0.11(-1.66%)
Jun 02, 2004 6.720 6.720 6.620 6.620 5,200 -0.05(-0.75%)
Jun 01, 2004 6.780 6.820 6.600 6.670 19,600 -0.06(-0.89%)
May 28, 2004 6.660 6.800 6.650 6.730 9,100 +0.08(+1.20%)
May 27, 2004 6.670 6.700 6.610 6.650 18,500 -0.02(-0.30%)
May 26, 2004 6.650 6.670 6.650 6.670 8,600 +0.02(+0.30%)
May 25, 2004 6.650 6.650 6.640 6.650 4,600 -0.04(-0.60%)
May 24, 2004 6.760 6.850 6.650 6.690 8,700 -0.08(-1.18%)
May 21, 2004 6.950 7.000 6.760 6.770 8,500 -0.10(-1.46%)
May 20, 2004 7.160 7.220 6.850 6.870 12,200 -0.34(-4.72%)
May 19, 2004 7.250 7.300 7.210 7.210 8,700 +0.00(+0.00%)
May 18, 2004 7.200 7.210 7.200 7.210 4,500 -0.05(-0.69%)
May 17, 2004 7.270 7.280 6.900 7.260 8,800 -0.06(-0.82%)
May 14, 2004 7.200 7.350 7.150 7.320 6,900 +0.12(+1.67%)
May 13, 2004 7.360 7.390 7.200 7.200 4,800 -0.15(-2.04%)
May 12, 2004 7.450 7.450 7.050 7.350 12,900 -0.15(-2.00%)
May 11, 2004 7.600 7.600 7.430 7.500 6,100 -0.10(-1.32%)
May 10, 2004 7.500 7.750 7.450 7.600 11,100 +0.10(+1.33%)
May 07, 2004 7.030 7.500 7.020 7.500 19,400 +0.42(+5.93%)
May 06, 2004 7.200 7.200 7.050 7.080 8,700 -0.02(-0.28%)
May 05, 2004 7.190 7.190 7.100 7.100 1,000 -0.08(-1.11%)
May 04, 2004 7.130 7.250 7.130 7.180 2,600 +0.04(+0.56%)
May 03, 2004 7.100 7.400 7.050 7.140 31,400 +0.44(+6.57%)
Apr 30, 2004 7.000 7.020 6.700 6.700 9,100 -0.46(-6.42%)
Apr 29, 2004 7.150 7.300 7.060 7.160 7,700 -0.10(-1.38%)
Apr 28, 2004 7.400 7.500 7.250 7.260 14,400 -0.19(-2.55%)
Apr 27, 2004 7.350 7.450 7.320 7.450 7,400 +0.15(+2.05%)
Apr 26, 2004 7.350 7.400 7.300 7.300 3,000 -0.10(-1.35%)
Apr 23, 2004 7.250 7.500 7.250 7.400 8,200 +0.10(+1.37%)
Apr 22, 2004 7.350 7.500 7.200 7.300 37,100 -0.01(-0.14%)
Apr 21, 2004 7.200 7.340 7.200 7.310 13,600 +0.06(+0.83%)
Apr 20, 2004 7.250 7.280 7.210 7.250 5,900 +0.00(+0.00%)
Apr 19, 2004 7.150 7.250 7.150 7.250 3,800 +0.06(+0.83%)
Apr 16, 2004 7.280 7.280 7.150 7.190 7,000 -0.09(-1.24%)
Apr 15, 2004 6.890 7.590 6.890 7.280 50,700 +0.39(+5.66%)
Apr 14, 2004 6.770 6.950 6.770 6.890 10,300 +0.12(+1.77%)
Apr 13, 2004 6.570 6.800 6.500 6.770 17,400 +0.25(+3.83%)
Apr 12, 2004 7.000 7.000 6.300 6.520 24,000 -0.44(-6.32%)
Apr 08, 2004 6.800 7.000 6.800 6.960 10,100 +0.26(+3.88%)
Apr 07, 2004 7.000 7.280 6.700 6.700 22,500 -0.29(-4.15%)
Apr 06, 2004 6.700 7.000 6.700 6.990 29,500 +0.39(+5.91%)
Apr 05, 2004 6.470 6.600 6.470 6.600 14,100 +0.16(+2.48%)
Apr 02, 2004 6.560 6.560 6.280 6.440 13,900 +0.08(+1.26%)
Apr 01, 2004 6.330 6.360 6.260 6.360 4,100 +0.08(+1.27%)
Mar 31, 2004 6.100 6.300 6.100 6.280 8,600 +0.18(+2.95%)
Mar 30, 2004 6.300 6.390 6.100 6.100 6,100 -0.20(-3.17%)
Mar 29, 2004 6.300 6.300 6.160 6.300 17,300 +0.17(+2.77%)
Mar 26, 2004 6.120 6.140 6.050 6.130 4,100 -0.02(-0.33%)
Mar 25, 2004 6.250 6.250 6.120 6.150 6,800 +0.05(+0.82%)
Mar 24, 2004 6.120 6.160 5.960 6.100 13,500 -0.07(-1.13%)
Mar 23, 2004 6.150 6.170 6.140 6.170 6,900 +0.01(+0.16%)
Mar 22, 2004 6.100 6.350 6.090 6.160 8,200 +0.06(+0.98%)
Mar 19, 2004 6.400 6.400 6.100 6.100 14,300 -0.13(-2.09%)
Mar 18, 2004 6.200 6.340 6.120 6.230 3,600 -0.02(-0.32%)
Mar 17, 2004 6.250 6.260 6.150 6.250 4,500 +0.07(+1.13%)
Mar 16, 2004 6.200 6.200 6.120 6.180 6,400 +0.03(+0.49%)
Mar 15, 2004 6.190 6.190 6.150 6.150 4,300 -0.05(-0.81%)
Mar 12, 2004 6.150 6.210 6.120 6.200 13,900 +0.08(+1.31%)
Mar 11, 2004 6.120 6.150 6.120 6.120 7,100 +0.00(+0.00%)
Mar 10, 2004 6.200 6.250 6.120 6.120 3,600 -0.03(-0.49%)
Mar 09, 2004 6.150 6.230 6.150 6.150 4,200 +0.00(+0.00%)
Mar 08, 2004 6.200 6.200 6.150 6.150 2,600 -0.09(-1.44%)
Mar 05, 2004 6.250 6.250 6.160 6.240 5,700 +0.09(+1.46%)
Mar 04, 2004 6.150 6.200 6.150 6.150 6,300 +0.00(+0.00%)
Mar 03, 2004 6.250 6.350 6.150 6.150 6,600 -0.06(-0.97%)
Mar 02, 2004 6.350 6.350 6.200 6.210 2,700 -0.18(-2.82%)
Mar 01, 2004 6.300 6.400 6.300 6.390 4,300 +0.09(+1.43%)
Feb 27, 2004 6.260 6.300 6.250 6.300 4,500 -0.02(-0.32%)
Feb 26, 2004 6.310 6.340 6.310 6.320 5,800 -0.02(-0.32%)
Feb 25, 2004 6.400 6.400 6.320 6.340 1,500 -0.11(-1.71%)
Feb 24, 2004 6.550 6.570 6.450 6.450 8,400 -0.06(-0.92%)
Feb 23, 2004 6.250 6.600 6.180 6.510 5,800 +0.31(+5.00%)
Feb 20, 2004 6.200 6.350 6.050 6.200 6,900 +0.10(+1.64%)
Feb 19, 2004 6.400 6.400 6.100 6.100 4,200 -0.20(-3.17%)
Feb 18, 2004 6.350 6.470 6.300 6.300 5,400 +0.06(+0.96%)
Feb 17, 2004 6.050 6.240 6.050 6.240 6,200 +0.19(+3.14%)
Feb 13, 2004 6.190 6.190 6.040 6.050 4,000 -0.09(-1.47%)
Feb 12, 2004 6.350 6.350 6.140 6.140 2,200 -0.16(-2.54%)
Feb 11, 2004 6.550 6.550 6.300 6.300 4,800 -0.27(-4.11%)
Feb 10, 2004 6.600 6.670 6.550 6.570 4,800 -0.03(-0.45%)
Feb 09, 2004 6.600 6.650 6.590 6.600 4,200 -0.10(-1.49%)
Feb 06, 2004 6.200 6.750 6.200 6.700 31,900 +0.55(+8.94%)
Feb 05, 2004 5.900 6.200 5.900 6.150 12,100 +0.31(+5.31%)
Feb 04, 2004 6.020 6.090 5.820 5.840 18,600 -0.17(-2.83%)
Feb 03, 2004 6.400 6.410 5.980 6.010 11,600 -0.39(-6.09%)
Feb 02, 2004 6.600 6.600 6.090 6.400 20,900 -0.17(-2.59%)
Jan 30, 2004 6.790 6.790 6.570 6.570 5,400 -0.13(-1.94%)
Jan 29, 2004 6.750 6.750 6.670 6.700 12,600 -0.11(-1.62%)
Jan 28, 2004 7.300 7.360 6.810 6.810 10,800 -0.66(-8.84%)
Jan 27, 2004 7.500 7.570 7.400 7.470 15,600 -0.09(-1.19%)
Jan 26, 2004 7.780 7.850 7.500 7.560 15,100 -0.24(-3.08%)
Jan 23, 2004 7.660 7.840 7.660 7.800 2,900 +0.08(+1.04%)
Jan 22, 2004 7.850 7.900 7.700 7.720 3,600 -0.19(-2.40%)
Jan 21, 2004 7.900 7.910 7.850 7.910 2,500 -0.06(-0.75%)
Jan 20, 2004 7.500 7.990 7.350 7.970 15,500 +0.49(+6.55%)
Jan 16, 2004 7.900 7.930 7.400 7.480 17,100 -0.79(-9.55%)
Jan 15, 2004 8.300 8.350 8.210 8.270 17,100 -0.03(-0.36%)
Jan 14, 2004 8.500 8.580 8.050 8.300 25,600 -0.15(-1.78%)
Jan 13, 2004 8.550 8.890 8.410 8.450 28,600 -0.05(-0.59%)
Jan 12, 2004 8.130 8.500 8.100 8.500 15,700 +0.40(+4.94%)
Jan 09, 2004 8.000 8.090 7.860 8.100 43,100 +0.24(+3.05%)
Jan 08, 2004 7.320 7.900 7.320 7.860 57,900 +0.58(+7.97%)
Jan 07, 2004 7.250 7.280 7.250 7.280 14,700 +0.04(+0.55%)
Jan 06, 2004 7.250 7.250 7.200 7.240 59,000 +0.05(+0.70%)
Jan 05, 2004 6.860 7.350 6.850 7.190 33,600 +0.43(+6.36%)
Jan 02, 2004 6.200 6.810 6.170 6.760 22,300 +0.74(+12.29%)
Dec 31, 2003 6.900 6.980 6.010 6.020 49,500 -0.79(-11.60%)
Dec 30, 2003 6.000 6.870 6.000 6.810 32,700 +0.91(+15.42%)
Dec 29, 2003 5.800 5.900 5.800 5.900 7,100 +0.10(+1.72%)
Dec 26, 2003 5.750 5.800 5.750 5.800 3,100 +0.01(+0.17%)
Dec 24, 2003 5.750 5.790 5.750 5.790 1,800 -0.01(-0.17%)
Dec 23, 2003 5.830 5.850 5.800 5.800 4,900 -0.03(-0.51%)
Dec 22, 2003 5.850 5.850 5.820 5.830 2,700 +0.00(+0.00%)
Dec 19, 2003 5.840 5.840 5.830 5.830 2,400 -0.02(-0.34%)
Dec 18, 2003 5.850 5.850 5.850 5.850 18,000 +0.01(+0.17%)
Dec 17, 2003 5.900 5.900 5.840 5.840 10,300 -0.15(-2.50%)
Dec 16, 2003 5.860 5.980 5.860 5.990 8,000 +0.19(+3.28%)
Dec 15, 2003 5.970 5.970 5.800 5.800 23,300 -0.10(-1.69%)
Dec 12, 2003 5.940 5.940 5.900 5.900 6,300 -0.04(-0.67%)
Dec 11, 2003 5.940 5.940 5.900 5.940 4,100 +0.04(+0.68%)
Dec 10, 2003 5.980 5.980 5.900 5.900 3,700 -0.06(-1.01%)
Dec 09, 2003 5.950 5.980 5.950 5.960 4,700 -0.04(-0.67%)
Dec 08, 2003 5.960 6.000 5.960 6.000 17,200 +0.05(+0.84%)
Dec 05, 2003 5.950 5.950 5.900 5.950 2,100 +0.00(+0.00%)
Dec 04, 2003 5.960 5.960 5.900 5.950 10,100 -0.01(-0.17%)
Dec 03, 2003 6.000 6.000 5.960 5.960 8,100 -0.05(-0.83%)
Dec 02, 2003 6.200 6.200 6.020 6.010 12,700 -0.23(-3.69%)
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.