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

Rb Global Inc (NY: RBA )

72.69 -0.84 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 7.171 7.174 7.145 7.147 266,066 -0.02(-0.27%)
Nov 29, 2004 7.195 7.195 7.147 7.166 51,037 +0.01(+0.10%)
Nov 26, 2004 7.207 7.224 7.147 7.159 45,599 -0.02(-0.30%)
Nov 24, 2004 7.171 7.214 7.138 7.181 60,659 +0.01(+0.20%)
Nov 23, 2004 7.164 7.205 7.142 7.166 110,860 -0.01(-0.10%)
Nov 22, 2004 7.174 7.219 7.171 7.174 42,671 +0.00(+0.00%)
Nov 19, 2004 7.197 7.197 7.171 7.174 29,702 -0.02(-0.33%)
Nov 18, 2004 7.171 7.219 7.171 7.197 38,069 +0.01(+0.13%)
Nov 17, 2004 7.398 7.408 7.131 7.188 130,104 -0.19(-2.53%)
Nov 16, 2004 7.338 7.410 7.338 7.374 886,051 +0.03(+0.46%)
Nov 15, 2004 7.422 7.422 7.327 7.341 98,310 -0.07(-0.94%)
Nov 12, 2004 7.209 7.434 7.195 7.410 270,249 +0.20(+2.79%)
Nov 11, 2004 7.147 7.245 7.123 7.209 110,442 +0.09(+1.28%)
Nov 10, 2004 7.064 7.119 7.009 7.119 100,820 +0.07(+1.05%)
Nov 09, 2004 7.111 7.126 7.028 7.044 101,239 -0.07(-1.01%)
Nov 08, 2004 7.087 7.131 7.087 7.116 92,453 +0.05(+0.68%)
Nov 05, 2004 7.040 7.083 7.028 7.068 199,968 +0.05(+0.75%)
Nov 04, 2004 6.978 7.016 6.932 7.016 186,162 +0.04(+0.55%)
Nov 03, 2004 6.813 6.978 6.813 6.978 751,344 +0.20(+2.89%)
Nov 02, 2004 7.171 7.171 6.707 6.782 1,208,593 -0.45(-6.21%)
Nov 01, 2004 7.315 7.327 7.171 7.231 66,098 -0.06(-0.85%)
Oct 29, 2004 7.389 7.389 7.231 7.293 59,404 -0.09(-1.26%)
Oct 28, 2004 7.279 7.468 7.267 7.386 78,648 +0.12(+1.71%)
Oct 27, 2004 7.159 7.295 7.159 7.262 233,435 +0.09(+1.27%)
Oct 26, 2004 7.145 7.205 7.123 7.171 436,332 +0.04(+0.50%)
Oct 25, 2004 7.150 7.157 7.135 7.135 56,058 +0.02(+0.30%)
Oct 22, 2004 7.095 7.128 7.076 7.114 205,406 +0.02(+0.27%)
Oct 21, 2004 7.166 7.166 7.092 7.095 96,637 -0.06(-0.87%)
Oct 20, 2004 7.166 7.171 7.111 7.157 106,259 +0.00(+0.03%)
Oct 19, 2004 7.195 7.214 7.140 7.154 33,049 -0.03(-0.40%)
Oct 18, 2004 7.181 7.217 7.152 7.183 196,203 -0.06(-0.79%)
Oct 15, 2004 7.243 7.260 7.240 7.240 39,742 -0.02(-0.30%)
Oct 14, 2004 7.315 7.353 7.250 7.262 70,700 -0.08(-1.14%)
Oct 13, 2004 7.398 7.398 7.331 7.346 39,324 -0.06(-0.87%)
Oct 12, 2004 7.353 7.420 7.318 7.410 76,556 +0.02(+0.32%)
Oct 11, 2004 7.386 7.386 7.353 7.386 49,782 +0.00(+0.00%)
Oct 08, 2004 7.358 7.405 7.355 7.386 96,218 +0.02(+0.23%)
Oct 07, 2004 7.362 7.372 7.348 7.370 51,874 +0.02(+0.26%)
Oct 06, 2004 7.338 7.408 7.310 7.350 73,628 -0.05(-0.61%)
Oct 05, 2004 7.393 7.408 7.379 7.396 33,885 -0.01(-0.19%)
Oct 04, 2004 7.458 7.470 7.410 7.410 18,407 -0.06(-0.80%)
Oct 01, 2004 7.362 7.506 7.338 7.470 141,400 +0.14(+1.96%)
Sep 30, 2004 7.183 7.327 7.183 7.327 152,695 +0.14(+2.00%)
Sep 29, 2004 7.087 7.236 7.083 7.183 138,053 +0.12(+1.76%)
Sep 28, 2004 7.052 7.080 7.030 7.059 117,972 +0.03(+0.44%)
Sep 27, 2004 6.920 7.028 6.908 7.028 149,766 +0.12(+1.77%)
Sep 24, 2004 6.791 6.920 6.791 6.906 40,160 +0.11(+1.55%)
Sep 23, 2004 6.760 6.801 6.729 6.801 29,702 +0.03(+0.46%)
Sep 22, 2004 6.753 6.770 6.719 6.770 69,444 +0.04(+0.53%)
Sep 21, 2004 6.722 6.736 6.695 6.734 107,095 +0.02(+0.36%)
Sep 20, 2004 6.777 6.803 6.676 6.710 46,017 -0.01(-0.11%)
Sep 17, 2004 6.674 6.736 6.648 6.717 52,292 +0.07(+1.01%)
Sep 16, 2004 6.597 6.662 6.595 6.650 222,558 +0.05(+0.80%)
Sep 15, 2004 6.478 6.602 6.470 6.597 317,522 +0.04(+0.62%)
Sep 14, 2004 6.633 6.645 6.557 6.557 25,100 -0.10(-1.51%)
Sep 13, 2004 6.574 6.679 6.535 6.657 42,671 +0.08(+1.16%)
Sep 10, 2004 6.542 6.597 6.538 6.581 69,444 +0.03(+0.44%)
Sep 09, 2004 6.607 6.645 6.550 6.552 59,404 -0.07(-1.05%)
Sep 08, 2004 6.693 6.693 6.607 6.621 35,140 -0.07(-1.07%)
Sep 07, 2004 6.681 6.693 6.660 6.693 40,579 +0.04(+0.54%)
Sep 03, 2004 6.669 6.693 6.633 6.657 61,496 -0.03(-0.50%)
Sep 02, 2004 6.669 6.695 6.667 6.691 86,178 -0.00(-0.04%)
Sep 01, 2004 6.688 6.693 6.645 6.693 32,630 +0.02(+0.25%)
Aug 31, 2004 6.695 6.695 6.674 6.676 21,753 -0.02(-0.32%)
Aug 30, 2004 6.717 6.717 6.679 6.698 138,471 -0.02(-0.25%)
Aug 27, 2004 6.686 6.731 6.684 6.715 103,330 +0.03(+0.50%)
Aug 26, 2004 6.645 6.684 6.636 6.681 57,731 +0.02(+0.25%)
Aug 25, 2004 6.693 6.705 6.645 6.664 67,771 -0.11(-1.55%)
Aug 24, 2004 6.729 6.789 6.729 6.770 43,507 +0.04(+0.60%)
Aug 23, 2004 6.784 6.796 6.729 6.729 38,069 -0.05(-0.81%)
Aug 20, 2004 6.793 6.813 6.760 6.784 28,447 -0.02(-0.35%)
Aug 19, 2004 6.805 6.808 6.765 6.808 23,008 +0.03(+0.39%)
Aug 18, 2004 6.765 6.808 6.750 6.782 25,100 +0.00(+0.04%)
Aug 17, 2004 6.657 6.779 6.657 6.779 24,263 +0.13(+1.98%)
Aug 16, 2004 6.636 6.738 6.636 6.648 29,702 +0.02(+0.32%)
Aug 13, 2004 6.566 6.636 6.502 6.626 85,760 +0.05(+0.76%)
Aug 12, 2004 6.619 6.621 6.559 6.576 51,456 -0.05(-0.79%)
Aug 11, 2004 6.609 6.633 6.607 6.629 46,436 +0.01(+0.11%)
Aug 10, 2004 6.631 6.631 6.588 6.621 51,456 +0.05(+0.76%)
Aug 09, 2004 6.564 6.650 6.502 6.571 56,058 -0.00(-0.07%)
Aug 06, 2004 6.968 6.968 6.574 6.576 345,551 -0.41(-5.88%)
Aug 05, 2004 7.087 7.095 6.982 6.987 53,966 -0.09(-1.25%)
Aug 04, 2004 7.040 7.171 7.001 7.076 96,218 +0.06(+0.85%)
Aug 03, 2004 7.028 7.044 6.970 7.016 50,201 -0.04(-0.51%)
Aug 02, 2004 7.011 7.121 6.951 7.052 55,221 -0.02(-0.27%)
Jul 30, 2004 7.087 7.119 7.018 7.071 38,069 +0.01(+0.10%)
Jul 29, 2004 6.920 7.114 6.868 7.064 95,382 +0.17(+2.46%)
Jul 28, 2004 6.942 6.942 6.813 6.894 149,766 -0.04(-0.55%)
Jul 27, 2004 6.932 6.985 6.858 6.932 74,883 -0.02(-0.28%)
Jul 26, 2004 6.992 7.018 6.911 6.951 145,165 +0.01(+0.21%)
Jul 23, 2004 6.934 6.980 6.925 6.937 24,682 +0.00(+0.00%)
Jul 22, 2004 7.119 7.119 6.934 6.937 94,127 -0.16(-2.22%)
Jul 21, 2004 7.095 7.159 7.083 7.095 116,717 +0.02(+0.27%)
Jul 20, 2004 7.016 7.159 6.968 7.076 85,760 +0.04(+0.51%)
Jul 19, 2004 7.099 7.107 7.016 7.040 44,762 -0.03(-0.37%)
Jul 16, 2004 7.064 7.097 7.052 7.066 33,049 +0.00(+0.07%)
Jul 15, 2004 7.150 7.150 7.052 7.061 140,145 -0.11(-1.53%)
Jul 14, 2004 7.138 7.231 7.076 7.171 39,324 +0.02(+0.30%)
Jul 13, 2004 7.135 7.224 7.119 7.150 57,313 +0.01(+0.13%)
Jul 12, 2004 7.157 7.157 7.135 7.140 112,116 +0.00(+0.03%)
Jul 09, 2004 7.171 7.171 7.068 7.138 66,098 -0.04(-0.50%)
Jul 08, 2004 7.174 7.207 7.135 7.174 155,623 +0.02(+0.33%)
Jul 07, 2004 7.169 7.255 7.147 7.150 301,625 +0.02(+0.34%)
Jul 06, 2004 6.968 7.176 6.968 7.126 212,100 +0.18(+2.65%)
Jul 02, 2004 6.980 6.980 6.908 6.942 82,831 -0.01(-0.21%)
Jul 01, 2004 6.982 6.992 6.946 6.956 183,234 -0.00(-0.03%)
Jun 30, 2004 6.932 6.968 6.908 6.958 218,793 +0.09(+1.25%)
Jun 29, 2004 6.774 6.908 6.765 6.872 355,173 +0.16(+2.35%)
Jun 28, 2004 6.574 6.765 6.574 6.715 112,534 +0.16(+2.41%)
Jun 25, 2004 6.456 6.562 6.454 6.557 103,749 +0.10(+1.56%)
Jun 24, 2004 6.387 6.540 6.382 6.456 153,950 +0.05(+0.86%)
Jun 23, 2004 6.358 6.406 6.358 6.401 135,961 +0.04(+0.64%)
Jun 22, 2004 6.378 6.378 6.344 6.361 34,304 -0.00(-0.04%)
Jun 21, 2004 6.358 6.397 6.335 6.363 139,726 +0.00(+0.08%)
Jun 18, 2004 6.397 6.425 6.327 6.358 414,578 -0.06(-0.97%)
Jun 17, 2004 6.430 6.452 6.373 6.421 133,451 -0.02(-0.33%)
Jun 16, 2004 6.311 6.442 6.311 6.442 172,775 +0.12(+1.93%)
Jun 15, 2004 6.251 6.320 6.251 6.320 51,456 +0.10(+1.58%)
Jun 14, 2004 6.239 6.275 6.205 6.222 102,912 -0.03(-0.46%)
Jun 10, 2004 6.244 6.275 6.201 6.251 43,926 +0.03(+0.50%)
Jun 09, 2004 6.332 6.332 6.215 6.220 39,324 -0.11(-1.74%)
Jun 08, 2004 6.358 6.440 6.263 6.330 107,095 -0.00(-0.08%)
Jun 07, 2004 6.301 6.385 6.299 6.335 68,608 +0.06(+0.91%)
Jun 04, 2004 6.227 6.346 6.227 6.277 56,476 +0.03(+0.42%)
Jun 03, 2004 6.282 6.335 6.196 6.251 111,697 -0.05(-0.76%)
Jun 02, 2004 6.335 6.382 6.280 6.299 131,778 -0.05(-0.83%)
Jun 01, 2004 6.430 6.437 6.349 6.351 356,846 -0.13(-1.99%)
May 28, 2004 6.531 6.607 6.478 6.480 84,505 -0.07(-1.13%)
May 27, 2004 6.502 6.554 6.454 6.554 87,015 +0.04(+0.62%)
May 26, 2004 6.490 6.574 6.444 6.514 329,654 +0.02(+0.37%)
May 25, 2004 6.433 6.490 6.330 6.490 148,511 +0.06(+0.89%)
May 24, 2004 6.394 6.456 6.394 6.433 76,556 +0.03(+0.41%)
May 21, 2004 6.335 6.521 6.311 6.406 153,532 +0.04(+0.64%)
May 20, 2004 6.401 6.418 6.325 6.366 158,133 -0.01(-0.19%)
May 19, 2004 6.495 6.514 6.378 6.378 143,910 -0.11(-1.62%)
May 18, 2004 6.514 6.538 6.435 6.483 147,256 +0.01(+0.15%)
May 17, 2004 6.705 6.707 6.358 6.473 336,766 -0.22(-3.25%)
May 14, 2004 6.774 6.786 6.688 6.691 64,006 -0.10(-1.41%)
May 13, 2004 6.597 6.786 6.597 6.786 216,701 +0.14(+2.16%)
May 12, 2004 6.796 6.796 6.590 6.643 121,319 -0.18(-2.59%)
May 11, 2004 6.729 6.836 6.729 6.820 189,509 +0.13(+1.93%)
May 10, 2004 6.872 6.872 6.645 6.691 186,162 -0.19(-2.81%)
May 07, 2004 7.083 7.095 6.813 6.884 217,120 -0.27(-3.84%)
May 05, 2004 7.255 7.279 7.159 7.159 409,976 +0.02(+0.33%)
May 04, 2004 7.000 7.135 6.992 7.135 133,033 +0.14(+1.93%)
May 03, 2004 7.023 7.023 6.998 7.000 165,663 -0.02(-0.31%)
Apr 30, 2004 7.022 7.028 7.016 7.022 144,746 +0.00(+0.07%)
Apr 29, 2004 6.970 7.017 6.958 7.017 143,910 +0.06(+0.86%)
Apr 28, 2004 6.857 6.957 6.848 6.957 245,149 +0.11(+1.61%)
Apr 27, 2004 6.860 6.870 6.831 6.847 341,368 -0.01(-0.19%)
Apr 26, 2004 6.842 6.932 6.823 6.860 307,064 +0.05(+0.70%)
Apr 23, 2004 6.932 6.932 6.801 6.813 153,113 -0.13(-1.84%)
Apr 22, 2004 6.968 6.978 6.939 6.940 83,668 -0.00(-0.03%)
Apr 21, 2004 7.040 7.050 6.942 6.943 192,437 -0.08(-1.12%)
Apr 20, 2004 6.926 7.082 6.909 7.022 245,149 +0.13(+1.82%)
Apr 19, 2004 6.871 6.932 6.844 6.896 234,272 +0.10(+1.50%)
Apr 16, 2004 6.770 6.813 6.759 6.795 155,623 +0.04(+0.55%)
Apr 15, 2004 6.773 6.773 6.753 6.758 92,872 +0.01(+0.21%)
Apr 14, 2004 6.852 6.858 6.741 6.743 314,594 -0.11(-1.67%)
Apr 13, 2004 6.872 6.878 6.856 6.858 134,706 -0.03(-0.50%)
Apr 12, 2004 6.905 6.924 6.890 6.893 169,847 -0.02(-0.35%)
Apr 08, 2004 6.955 6.955 6.908 6.917 90,362 -0.04(-0.55%)
Apr 07, 2004 6.932 6.976 6.932 6.955 179,887 +0.04(+0.59%)
Apr 06, 2004 6.838 6.980 6.836 6.914 204,151 +0.08(+1.10%)
Apr 05, 2004 6.825 6.842 6.816 6.839 150,603 +0.03(+0.47%)
Apr 02, 2004 6.801 6.842 6.801 6.807 173,194 +0.03(+0.37%)
Apr 01, 2004 6.746 6.860 6.746 6.782 225,905 +0.07(+0.98%)
Mar 31, 2004 6.749 6.753 6.675 6.716 198,294 -0.04(-0.62%)
Mar 30, 2004 6.606 6.813 6.591 6.758 425,873 +0.17(+2.58%)
Mar 29, 2004 6.550 6.606 6.531 6.588 187,417 +0.05(+0.80%)
Mar 26, 2004 6.520 6.583 6.507 6.535 197,458 +0.03(+0.51%)
Mar 25, 2004 6.631 6.631 6.459 6.502 199,968 -0.13(-1.95%)
Mar 24, 2004 6.597 6.663 6.585 6.631 199,968 +0.03(+0.42%)
Mar 23, 2004 6.633 6.644 6.601 6.603 174,867 -0.03(-0.45%)
Mar 22, 2004 6.544 6.697 6.544 6.633 312,920 +0.07(+1.04%)
Mar 19, 2004 6.537 6.574 6.537 6.565 236,782 +0.04(+0.60%)
Mar 18, 2004 6.526 6.545 6.514 6.526 153,950 -0.01(-0.18%)
Mar 17, 2004 6.514 6.571 6.514 6.538 324,634 +0.00(+0.00%)
Mar 16, 2004 6.534 6.570 6.514 6.538 230,925 +0.00(+0.07%)
Mar 15, 2004 6.482 6.551 6.468 6.533 244,312 +0.06(+0.89%)
Mar 12, 2004 6.431 6.478 6.389 6.476 272,759 +0.05(+0.71%)
Mar 11, 2004 6.331 6.454 6.331 6.430 268,576 +0.10(+1.51%)
Mar 10, 2004 6.416 6.416 6.274 6.335 554,723 -0.07(-1.08%)
Mar 09, 2004 6.574 6.574 6.335 6.404 666,839 -0.16(-2.39%)
Mar 08, 2004 6.682 6.684 6.559 6.560 237,619 -0.12(-1.82%)
Mar 05, 2004 6.404 6.735 6.343 6.682 667,675 +0.28(+4.35%)
Mar 04, 2004 6.461 6.467 6.401 6.404 511,215 -0.05(-0.78%)
Mar 03, 2004 6.591 6.591 6.454 6.454 732,937 -0.15(-2.26%)
Mar 02, 2004 6.574 6.771 6.574 6.603 869,317 +0.05(+0.82%)
Mar 01, 2004 6.455 6.568 6.449 6.550 456,830 +0.09(+1.46%)
Feb 27, 2004 6.547 6.565 6.450 6.455 366,468 -0.08(-1.23%)
Feb 26, 2004 6.454 6.596 6.454 6.535 507,868 +0.19(+2.94%)
Feb 25, 2004 6.369 6.392 6.349 6.349 311,247 -0.03(-0.41%)
Feb 24, 2004 6.308 6.400 6.305 6.375 432,566 +0.07(+1.12%)
Feb 23, 2004 6.289 6.317 6.289 6.305 104,585 +0.01(+0.09%)
Feb 20, 2004 6.299 6.313 6.269 6.299 156,460 -0.01(-0.19%)
Feb 19, 2004 6.320 6.335 6.305 6.311 301,207 +0.00(+0.02%)
Feb 18, 2004 6.335 6.335 6.299 6.309 253,516 -0.03(-0.40%)
Feb 17, 2004 6.329 6.335 6.323 6.335 281,963 +0.02(+0.28%)
Feb 13, 2004 6.335 6.335 6.311 6.317 163,990 -0.01(-0.13%)
Feb 12, 2004 6.335 6.340 6.323 6.325 271,086 -0.01(-0.15%)
Feb 11, 2004 6.382 6.382 6.333 6.335 348,061 -0.03(-0.54%)
Feb 10, 2004 6.361 6.382 6.361 6.369 598,230 +0.01(+0.13%)
Feb 09, 2004 6.364 6.394 6.344 6.361 271,923 +0.05(+0.87%)
Feb 06, 2004 6.268 6.335 6.259 6.306 157,297 +0.05(+0.78%)
Feb 05, 2004 6.257 6.257 6.215 6.257 268,576 +0.00(+0.00%)
Feb 04, 2004 6.419 6.419 6.257 6.257 143,073 -0.18(-2.86%)
Feb 03, 2004 6.526 6.526 6.437 6.441 483,604 -0.10(-1.48%)
Feb 02, 2004 6.352 6.635 6.345 6.538 940,435 +0.20(+3.11%)
Jan 30, 2004 6.305 6.358 6.287 6.340 305,390 +0.05(+0.72%)
Jan 29, 2004 6.203 6.295 6.195 6.295 542,172 +0.10(+1.68%)
Jan 28, 2004 6.245 6.248 6.185 6.191 742,141 -0.07(-1.16%)
Jan 27, 2004 6.197 6.364 6.197 6.264 3,456,352 +0.08(+1.29%)
Jan 26, 2004 6.095 6.188 6.095 6.184 100,402 +0.10(+1.63%)
Jan 23, 2004 6.035 6.090 6.006 6.085 595,720 +0.05(+0.91%)
Jan 22, 2004 6.054 6.054 6.020 6.030 71,955 -0.02(-0.39%)
Jan 21, 2004 6.066 6.106 6.054 6.054 76,138 +0.02(+0.30%)
Jan 20, 2004 6.031 6.048 6.015 6.036 217,538 +0.00(+0.08%)
Jan 16, 2004 6.078 6.137 6.030 6.031 148,093 -0.01(-0.16%)
Jan 15, 2004 6.060 6.060 6.036 6.040 89,525 -0.00(-0.02%)
Jan 14, 2004 6.039 6.066 6.033 6.042 201,641 +0.01(+0.24%)
Jan 13, 2004 6.018 6.030 6.000 6.027 135,543 +0.02(+0.36%)
Jan 12, 2004 5.988 6.018 5.977 6.006 206,661 +0.02(+0.30%)
Jan 09, 2004 6.066 6.066 5.988 5.988 396,589 -0.09(-1.49%)
Jan 08, 2004 6.124 6.124 6.079 6.079 52,711 -0.05(-0.74%)
Jan 07, 2004 6.239 6.239 6.117 6.124 84,505 -0.10(-1.65%)
Jan 06, 2004 6.272 6.272 6.227 6.227 15,060 -0.03(-0.53%)
Jan 05, 2004 6.299 6.302 6.253 6.260 89,525 -0.04(-0.61%)
Jan 02, 2004 6.335 6.335 6.293 6.299 25,937 -0.05(-0.75%)
Dec 31, 2003 6.245 6.346 6.245 6.346 60,241 +0.11(+1.69%)
Dec 30, 2003 6.247 6.247 6.247 6.241 6,693 +0.02(+0.29%)
Dec 29, 2003 6.202 6.235 6.195 6.223 25,100 +0.04(+0.66%)
Dec 26, 2003 6.130 6.185 6.130 6.183 92,872 +0.05(+0.84%)
Dec 24, 2003 6.115 6.131 6.115 6.131 25,937 +0.01(+0.10%)
Dec 23, 2003 6.127 6.137 6.117 6.125 33,467 -0.01(-0.10%)
Dec 22, 2003 6.124 6.136 6.124 6.131 63,588 +0.00(+0.06%)
Dec 19, 2003 6.124 6.161 6.124 6.128 45,181 +0.01(+0.20%)
Dec 18, 2003 6.149 6.214 6.116 6.116 187,417 -0.03(-0.54%)
Dec 17, 2003 6.019 6.149 6.019 6.149 126,339 +0.16(+2.69%)
Dec 16, 2003 5.928 5.994 5.928 5.988 76,138 +0.07(+1.11%)
Dec 15, 2003 5.847 5.976 5.847 5.922 121,319 +0.10(+1.77%)
Dec 12, 2003 5.737 5.819 5.737 5.819 61,914 +0.07(+1.29%)
Dec 11, 2003 5.726 5.749 5.725 5.745 1,148,770 +0.03(+0.54%)
Dec 10, 2003 5.743 5.743 5.714 5.714 158,970 -0.03(-0.60%)
Dec 09, 2003 5.736 5.749 5.727 5.749 51,874 +0.03(+0.50%)
Dec 08, 2003 5.738 5.738 5.720 5.720 75,301 +0.00(+0.08%)
Dec 05, 2003 5.723 5.724 5.723 5.715 142,236 -0.02(-0.40%)
Dec 04, 2003 5.761 5.761 5.737 5.738 114,626 -0.02(-0.41%)
Dec 03, 2003 5.701 5.772 5.701 5.762 220,885 +0.10(+1.82%)
Dec 02, 2003 5.686 5.686 5.660 5.659 117,136 -0.03(-0.46%)
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.