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 )

72.68 -0.81 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2005 9.308 9.359 9.265 9.332 406,307 +0.03(+0.28%)
Nov 29, 2005 9.378 9.511 9.253 9.306 495,017 -0.07(-0.76%)
Nov 28, 2005 9.308 9.437 9.308 9.378 435,180 +0.07(+0.74%)
Nov 25, 2005 9.258 9.332 9.253 9.308 107,958 +0.05(+0.54%)
Nov 23, 2005 9.347 9.347 9.186 9.258 392,499 -0.04(-0.44%)
Nov 22, 2005 9.081 9.339 9.067 9.299 333,080 +0.19(+2.10%)
Nov 21, 2005 9.112 9.136 9.017 9.108 253,157 -0.01(-0.13%)
Nov 18, 2005 9.258 9.296 9.108 9.120 194,994 -0.09(-0.99%)
Nov 17, 2005 9.160 9.249 9.092 9.210 186,625 +0.10(+1.08%)
Nov 16, 2005 9.124 9.177 9.069 9.112 130,135 +0.01(+0.13%)
Nov 15, 2005 9.198 9.198 9.067 9.100 271,569 -0.03(-0.37%)
Nov 14, 2005 8.986 9.318 8.986 9.134 425,556 +0.15(+1.65%)
Nov 11, 2005 9.177 9.177 8.976 8.986 502,130 -0.20(-2.21%)
Nov 10, 2005 9.308 9.344 9.093 9.189 550,670 -0.08(-0.85%)
Nov 09, 2005 9.550 9.552 9.263 9.268 420,534 -0.45(-4.65%)
Nov 08, 2005 9.722 9.793 9.712 9.719 285,796 +0.00(+0.00%)
Nov 07, 2005 9.727 9.727 9.688 9.719 218,426 -0.00(-0.02%)
Nov 04, 2005 9.707 9.793 9.703 9.722 179,093 +0.02(+0.25%)
Nov 03, 2005 9.655 9.743 9.643 9.698 318,016 +0.04(+0.45%)
Nov 02, 2005 9.798 9.817 9.631 9.655 529,329 -0.13(-1.34%)
Nov 01, 2005 9.970 10.03 9.782 9.786 296,257 -0.02(-0.17%)
Oct 31, 2005 9.655 9.968 9.655 9.803 253,994 +0.09(+0.91%)
Oct 28, 2005 9.619 9.817 9.617 9.715 235,583 +0.11(+1.17%)
Oct 27, 2005 9.359 9.605 9.359 9.602 401,704 +0.28(+3.00%)
Oct 26, 2005 9.719 9.719 9.305 9.323 421,790 -0.40(-4.08%)
Oct 25, 2005 9.906 9.932 9.693 9.719 127,206 -0.20(-1.98%)
Oct 24, 2005 9.999 10.04 9.901 9.915 125,951 -0.09(-0.91%)
Oct 21, 2005 9.863 10.01 9.863 10.01 138,922 +0.12(+1.21%)
Oct 20, 2005 9.918 9.951 9.846 9.887 106,284 +0.00(+0.05%)
Oct 19, 2005 10.03 10.03 9.858 9.882 61,929 -0.11(-1.08%)
Oct 18, 2005 10.04 10.04 9.970 9.989 60,674 -0.05(-0.50%)
Oct 17, 2005 9.879 10.04 9.793 10.04 138,086 +0.10(+1.01%)
Oct 14, 2005 10.14 10.14 9.939 9.939 209,639 -0.14(-1.40%)
Oct 13, 2005 10.18 10.20 10.04 10.08 58,163 -0.13(-1.29%)
Oct 12, 2005 10.23 10.24 10.16 10.21 149,802 -0.06(-0.63%)
Oct 11, 2005 10.40 10.42 10.26 10.28 73,227 -0.12(-1.15%)
Oct 10, 2005 10.79 10.43 10.28 10.40 62,347 +0.08(+0.74%)
Oct 07, 2005 10.23 10.37 10.23 10.32 243,951 +0.12(+1.15%)
Oct 06, 2005 10.37 10.49 10.10 10.20 124,277 -0.19(-1.82%)
Oct 05, 2005 10.77 10.77 10.39 10.39 104,192 -0.38(-3.49%)
Oct 04, 2005 10.56 10.85 10.56 10.77 198,760 +0.27(+2.53%)
Oct 03, 2005 10.54 10.57 10.43 10.50 314,668 -0.01(-0.11%)
Sep 30, 2005 10.43 10.56 10.38 10.51 139,759 +0.12(+1.13%)
Sep 29, 2005 10.31 10.40 10.25 10.40 162,355 +0.08(+0.81%)
Sep 28, 2005 10.42 10.44 10.30 10.31 106,284 -0.15(-1.44%)
Sep 27, 2005 10.37 10.49 10.37 10.46 137,249 +0.11(+1.01%)
Sep 26, 2005 10.26 10.41 10.25 10.36 178,674 +0.11(+1.12%)
Sep 23, 2005 10.24 10.37 10.24 10.24 236,420 -0.01(-0.14%)
Sep 22, 2005 10.30 10.32 10.25 10.26 215,497 -0.05(-0.49%)
Sep 21, 2005 10.44 10.47 10.27 10.31 173,235 -0.12(-1.19%)
Sep 20, 2005 10.48 10.50 10.42 10.43 71,972 -0.03(-0.27%)
Sep 19, 2005 10.46 10.50 10.34 10.46 209,639 +0.12(+1.20%)
Sep 16, 2005 10.36 10.47 10.33 10.34 145,199 -0.02(-0.23%)
Sep 15, 2005 10.37 10.41 10.36 10.36 102,936 +0.01(+0.11%)
Sep 14, 2005 10.34 10.36 10.32 10.35 163,611 +0.03(+0.25%)
Sep 13, 2005 10.32 10.35 10.31 10.32 298,349 +0.03(+0.30%)
Sep 12, 2005 10.34 10.34 10.27 10.29 164,866 -0.06(-0.55%)
Sep 09, 2005 10.35 10.37 10.34 10.35 383,711 +0.00(+0.02%)
Sep 08, 2005 10.32 10.45 10.26 10.35 456,520 +0.07(+0.67%)
Sep 07, 2005 10.30 10.39 10.21 10.28 140,178 -0.03(-0.28%)
Sep 06, 2005 10.14 10.38 10.14 10.30 123,440 +0.18(+1.75%)
Sep 02, 2005 10.15 10.17 10.10 10.13 49,794 -0.01(-0.14%)
Sep 01, 2005 10.07 10.20 10.07 10.14 106,284 +0.13(+1.27%)
Aug 31, 2005 10.03 10.07 9.966 10.02 131,809 -0.01(-0.12%)
Aug 30, 2005 9.891 10.18 9.891 10.03 181,604 +0.13(+1.35%)
Aug 29, 2005 9.813 9.894 9.808 9.894 139,341 +0.08(+0.85%)
Aug 26, 2005 9.836 9.853 9.750 9.810 137,667 -0.04(-0.36%)
Aug 25, 2005 9.643 9.911 9.643 9.846 238,930 +0.23(+2.36%)
Aug 24, 2005 9.559 9.633 9.559 9.619 80,759 +0.06(+0.68%)
Aug 23, 2005 9.631 9.631 9.514 9.554 47,702 -0.06(-0.67%)
Aug 22, 2005 9.832 9.882 9.559 9.619 118,000 -0.18(-1.83%)
Aug 19, 2005 9.750 9.820 9.738 9.798 101,681 +0.06(+0.66%)
Aug 18, 2005 9.791 9.820 9.693 9.734 88,709 -0.04(-0.42%)
Aug 17, 2005 9.786 9.803 9.741 9.774 118,837 -0.02(-0.24%)
Aug 16, 2005 9.786 9.801 9.774 9.798 100,007 +0.03(+0.29%)
Aug 15, 2005 9.755 9.791 9.741 9.770 105,447 +0.03(+0.27%)
Aug 12, 2005 9.753 9.772 9.741 9.743 107,539 -0.05(-0.46%)
Aug 11, 2005 9.631 9.841 9.631 9.789 471,584 +0.17(+1.81%)
Aug 10, 2005 9.607 9.722 9.507 9.614 181,185 -0.00(-0.05%)
Aug 09, 2005 9.765 9.813 9.550 9.619 177,838 -0.17(-1.73%)
Aug 08, 2005 9.870 10.05 9.789 9.789 209,639 -0.06(-0.58%)
Aug 05, 2005 10.22 10.25 9.846 9.846 182,440 -0.41(-3.99%)
Aug 04, 2005 10.29 10.34 10.21 10.25 425,556 -0.02(-0.19%)
Aug 03, 2005 10.16 10.63 10.16 10.27 1,180,007 +0.95(+10.20%)
Aug 02, 2005 9.282 9.392 9.270 9.323 172,816 +0.09(+0.96%)
Aug 01, 2005 9.239 9.313 9.225 9.234 63,603 -0.03(-0.31%)
Jul 29, 2005 9.296 9.306 9.263 9.263 172,816 -0.01(-0.15%)
Jul 28, 2005 9.284 9.342 9.261 9.277 225,540 -0.01(-0.15%)
Jul 27, 2005 9.308 9.335 9.251 9.292 279,938 -0.00(-0.03%)
Jul 26, 2005 9.225 9.342 9.225 9.294 178,256 +0.05(+0.59%)
Jul 25, 2005 9.428 9.447 9.239 9.239 87,454 -0.17(-1.78%)
Jul 22, 2005 9.416 9.423 9.375 9.406 75,738 -0.03(-0.30%)
Jul 21, 2005 9.440 9.449 9.428 9.435 169,887 +0.01(+0.15%)
Jul 20, 2005 9.440 9.447 9.397 9.421 89,546 +0.00(+0.00%)
Jul 19, 2005 9.418 9.457 9.380 9.421 99,589 +0.03(+0.28%)
Jul 18, 2005 9.679 9.679 9.380 9.394 184,533 -0.28(-2.94%)
Jul 15, 2005 10.00 10.00 9.676 9.679 254,831 -0.32(-3.23%)
Jul 14, 2005 9.631 10.00 9.598 10.00 225,122 +0.39(+4.03%)
Jul 13, 2005 9.631 9.667 9.564 9.614 45,610 +0.03(+0.30%)
Jul 12, 2005 9.523 9.602 9.488 9.586 111,305 +0.06(+0.65%)
Jul 11, 2005 9.356 9.540 9.356 9.523 578,287 +0.18(+1.89%)
Jul 08, 2005 9.559 9.571 9.342 9.347 407,562 -0.22(-2.25%)
Jul 07, 2005 9.571 9.703 9.554 9.562 135,993 -0.01(-0.12%)
Jul 06, 2005 9.559 9.583 9.526 9.574 419,279 +0.01(+0.15%)
Jul 05, 2005 9.461 9.652 9.449 9.559 331,406 +0.16(+1.68%)
Jul 01, 2005 9.215 9.402 9.208 9.402 227,632 +0.19(+2.05%)
Jun 30, 2005 9.131 9.261 9.034 9.213 280,356 +0.08(+0.89%)
Jun 29, 2005 8.830 9.141 8.806 9.131 527,237 +0.29(+3.30%)
Jun 28, 2005 8.544 8.842 8.544 8.840 665,742 +0.26(+3.04%)
Jun 27, 2005 8.651 8.663 8.556 8.579 225,958 -0.06(-0.69%)
Jun 24, 2005 8.699 8.701 8.625 8.639 347,307 +0.01(+0.14%)
Jun 23, 2005 8.687 8.701 8.622 8.627 113,397 -0.06(-0.69%)
Jun 22, 2005 8.723 8.735 8.677 8.687 93,731 -0.04(-0.41%)
Jun 21, 2005 8.759 8.771 8.718 8.723 36,404 -0.04(-0.41%)
Jun 20, 2005 8.754 8.771 8.711 8.759 845,253 +0.01(+0.14%)
Jun 17, 2005 8.787 8.806 8.747 8.747 81,596 -0.03(-0.30%)
Jun 16, 2005 8.830 8.830 8.768 8.773 127,206 -0.06(-0.65%)
Jun 15, 2005 8.787 8.830 8.780 8.830 137,249 +0.05(+0.52%)
Jun 14, 2005 8.838 8.838 8.775 8.785 103,773 -0.05(-0.59%)
Jun 13, 2005 8.847 8.866 8.809 8.838 62,766 +0.01(+0.08%)
Jun 10, 2005 8.840 8.840 8.814 8.830 69,043 -0.01(-0.08%)
Jun 09, 2005 8.806 8.838 8.795 8.838 201,689 +0.04(+0.49%)
Jun 08, 2005 8.826 8.881 8.771 8.795 182,022 -0.03(-0.35%)
Jun 07, 2005 8.818 8.854 8.818 8.826 694,614 +0.01(+0.11%)
Jun 06, 2005 8.933 9.019 8.783 8.816 102,936 -0.12(-1.31%)
Jun 03, 2005 8.818 8.933 8.756 8.933 99,170 +0.12(+1.36%)
Jun 02, 2005 8.759 8.814 8.735 8.814 64,858 +0.07(+0.82%)
Jun 01, 2005 8.878 8.890 8.740 8.742 148,128 -0.15(-1.67%)
May 31, 2005 8.842 8.940 8.771 8.890 245,625 +0.03(+0.30%)
May 27, 2005 8.484 8.904 8.470 8.864 195,412 +0.37(+4.39%)
May 26, 2005 8.484 8.513 8.436 8.491 236,838 -0.01(-0.17%)
May 25, 2005 8.556 8.596 8.460 8.505 225,958 -0.05(-0.64%)
May 24, 2005 8.489 8.560 8.484 8.560 115,490 +0.04(+0.51%)
May 23, 2005 8.266 8.601 8.266 8.517 166,121 +0.27(+3.30%)
May 20, 2005 8.228 8.295 8.202 8.245 58,163 +0.00(+0.03%)
May 19, 2005 8.149 8.245 8.137 8.242 165,284 +0.11(+1.29%)
May 18, 2005 8.149 8.161 8.101 8.137 335,172 +0.00(+0.00%)
May 17, 2005 8.173 8.197 8.133 8.137 193,738 -0.03(-0.41%)
May 16, 2005 8.125 8.185 8.123 8.171 203,363 +0.05(+0.56%)
May 13, 2005 8.197 8.209 8.125 8.125 54,815 -0.05(-0.58%)
May 12, 2005 8.297 8.333 8.123 8.173 207,965 -0.13(-1.58%)
May 11, 2005 8.221 8.305 8.161 8.305 212,150 +0.11(+1.31%)
May 10, 2005 8.173 8.226 8.123 8.197 274,079 +0.02(+0.29%)
May 09, 2005 8.152 8.242 8.130 8.173 256,086 +0.05(+0.56%)
May 06, 2005 8.221 8.231 8.082 8.128 123,858 -0.12(-1.42%)
May 05, 2005 8.266 8.288 8.209 8.245 172,398 -0.01(-0.12%)
May 04, 2005 8.285 8.317 8.197 8.254 551,925 -0.03(-0.35%)
May 03, 2005 8.357 8.357 8.125 8.283 725,579 +0.09(+1.14%)
May 02, 2005 8.209 8.216 8.130 8.190 681,224 +0.06(+0.76%)
Apr 29, 2005 7.874 8.130 7.867 8.128 413,002 +0.25(+3.22%)
Apr 28, 2005 7.757 7.925 7.757 7.874 338,101 +0.12(+1.54%)
Apr 27, 2005 7.743 7.798 7.743 7.755 160,263 +0.02(+0.28%)
Apr 26, 2005 7.767 7.779 7.719 7.733 325,548 -0.01(-0.12%)
Apr 25, 2005 7.624 7.788 7.616 7.743 220,100 +0.33(+4.38%)
Apr 22, 2005 7.408 7.430 7.401 7.418 87,036 +0.01(+0.13%)
Apr 21, 2005 7.337 7.437 7.325 7.408 139,341 +0.09(+1.27%)
Apr 20, 2005 7.205 7.349 7.205 7.315 87,036 +0.11(+1.46%)
Apr 19, 2005 7.201 7.227 7.169 7.210 91,638 +0.00(+0.07%)
Apr 18, 2005 7.251 7.251 7.184 7.205 73,227 -0.06(-0.79%)
Apr 15, 2005 7.294 7.315 7.239 7.263 99,589 -0.05(-0.69%)
Apr 14, 2005 7.349 7.363 7.306 7.313 67,787 -0.03(-0.42%)
Apr 13, 2005 7.385 7.413 7.344 7.344 236,001 -0.04(-0.55%)
Apr 12, 2005 7.504 7.511 7.356 7.385 221,774 -0.13(-1.78%)
Apr 11, 2005 7.609 7.612 7.516 7.518 102,936 -0.10(-1.35%)
Apr 08, 2005 7.528 7.621 7.504 7.621 136,830 +0.06(+0.85%)
Apr 07, 2005 7.576 7.597 7.557 7.557 31,383 +0.00(+0.00%)
Apr 06, 2005 7.540 7.595 7.528 7.557 75,319 +0.00(+0.06%)
Apr 05, 2005 7.516 7.552 7.516 7.552 790,019 +0.04(+0.48%)
Apr 04, 2005 7.545 7.545 7.480 7.516 241,859 -0.03(-0.38%)
Apr 01, 2005 7.552 7.580 7.540 7.545 119,674 -0.01(-0.09%)
Mar 31, 2005 7.612 7.650 7.528 7.552 68,624 -0.06(-0.75%)
Mar 30, 2005 7.612 7.635 7.578 7.609 74,064 -0.01(-0.13%)
Mar 29, 2005 7.683 7.712 7.619 7.619 129,298 -0.05(-0.69%)
Mar 28, 2005 7.645 7.700 7.645 7.671 69,043 +0.03(+0.34%)
Mar 24, 2005 7.566 7.686 7.566 7.645 72,390 +0.09(+1.14%)
Mar 23, 2005 7.504 7.559 7.497 7.559 469,074 +0.00(+0.00%)
Mar 22, 2005 7.492 7.588 7.492 7.559 60,255 +0.04(+0.57%)
Mar 21, 2005 7.559 7.559 7.480 7.516 69,043 -0.05(-0.63%)
Mar 18, 2005 7.420 7.564 7.420 7.564 65,695 +0.12(+1.61%)
Mar 17, 2005 7.552 7.573 7.420 7.444 146,036 -0.12(-1.61%)
Mar 16, 2005 7.628 7.674 7.557 7.566 215,916 -0.06(-0.81%)
Mar 15, 2005 7.647 7.681 7.628 7.628 43,099 -0.03(-0.34%)
Mar 14, 2005 7.573 7.683 7.573 7.655 904,254 +0.08(+1.07%)
Mar 11, 2005 7.600 7.609 7.549 7.573 257,760 -0.02(-0.31%)
Mar 10, 2005 7.588 7.645 7.576 7.597 289,562 +0.03(+0.38%)
Mar 09, 2005 7.647 7.657 7.540 7.569 134,320 -0.07(-0.94%)
Mar 08, 2005 7.518 7.647 7.518 7.640 1,076,652 +0.10(+1.30%)
Mar 07, 2005 7.526 7.576 7.497 7.542 1,295,916 +0.02(+0.22%)
Mar 04, 2005 7.408 7.528 7.363 7.526 713,862 +0.12(+1.61%)
Mar 03, 2005 7.492 7.492 7.377 7.406 398,357 -0.10(-1.31%)
Mar 02, 2005 7.635 7.635 7.473 7.504 166,121 -0.11(-1.41%)
Mar 01, 2005 7.418 7.633 7.418 7.612 275,753 +0.21(+2.78%)
Feb 28, 2005 7.432 7.456 7.406 7.406 264,874 -0.00(-0.03%)
Feb 25, 2005 7.385 7.444 7.353 7.408 271,150 +0.01(+0.16%)
Feb 24, 2005 7.373 7.494 7.332 7.396 503,386 -0.02(-0.23%)
Feb 23, 2005 7.585 7.592 7.353 7.413 131,809 -0.15(-1.99%)
Feb 22, 2005 7.564 7.600 7.530 7.564 84,525 -0.00(-0.06%)
Feb 18, 2005 7.590 7.590 7.554 7.569 17,993 -0.01(-0.13%)
Feb 17, 2005 7.647 7.647 7.564 7.578 70,716 +0.04(+0.54%)
Feb 16, 2005 7.588 7.600 7.528 7.537 108,376 -0.04(-0.47%)
Feb 15, 2005 7.628 7.647 7.573 7.573 128,880 -0.05(-0.72%)
Feb 14, 2005 7.731 7.731 7.628 7.628 56,908 -0.07(-0.96%)
Feb 11, 2005 7.738 7.738 7.700 7.702 64,858 -0.02(-0.28%)
Feb 10, 2005 7.803 7.803 7.712 7.724 66,532 -0.08(-1.01%)
Feb 09, 2005 7.707 7.827 7.707 7.803 125,114 +0.10(+1.24%)
Feb 08, 2005 7.600 7.707 7.600 7.707 122,185 +0.08(+1.10%)
Feb 07, 2005 7.600 7.695 7.600 7.624 69,461 +0.01(+0.13%)
Feb 04, 2005 7.695 7.695 7.595 7.614 94,568 -0.03(-0.44%)
Feb 03, 2005 7.635 7.683 7.626 7.647 38,496 -0.01(-0.09%)
Feb 02, 2005 7.683 7.784 7.633 7.655 74,901 -0.05(-0.68%)
Feb 01, 2005 7.588 7.707 7.588 7.707 69,043 +0.14(+1.90%)
Jan 31, 2005 7.643 7.643 7.564 7.564 171,979 +0.01(+0.16%)
Jan 28, 2005 7.695 7.719 7.542 7.552 116,745 -0.13(-1.68%)
Jan 27, 2005 7.755 7.779 7.671 7.681 37,241 -0.05(-0.65%)
Jan 26, 2005 7.767 7.767 7.695 7.731 46,865 -0.04(-0.49%)
Jan 25, 2005 7.745 7.836 7.743 7.769 48,120 +0.02(+0.31%)
Jan 24, 2005 7.793 7.793 7.743 7.745 41,844 -0.09(-1.10%)
Jan 21, 2005 7.779 7.843 7.779 7.831 30,127 +0.03(+0.37%)
Jan 20, 2005 7.779 7.834 7.693 7.803 60,255 -0.00(-0.06%)
Jan 19, 2005 7.858 7.858 7.808 7.808 66,950 -0.00(-0.03%)
Jan 18, 2005 7.707 7.819 7.705 7.810 73,227 +0.13(+1.74%)
Jan 14, 2005 7.612 7.676 7.600 7.676 72,808 +0.10(+1.32%)
Jan 13, 2005 7.576 7.614 7.554 7.576 90,802 +0.02(+0.32%)
Jan 12, 2005 7.588 7.595 7.533 7.552 84,106 -0.00(-0.03%)
Jan 11, 2005 7.635 7.635 7.542 7.554 195,412 -0.06(-0.75%)
Jan 10, 2005 7.540 7.624 7.540 7.612 80,340 +0.11(+1.43%)
Jan 07, 2005 7.492 7.552 7.492 7.504 159,426 -0.04(-0.54%)
Jan 06, 2005 7.559 7.559 7.545 7.545 43,518 -0.01(-0.09%)
Jan 05, 2005 7.588 7.612 7.552 7.552 77,830 -0.07(-0.94%)
Jan 04, 2005 7.767 7.803 7.621 7.624 117,582 -0.14(-1.85%)
Jan 03, 2005 7.910 7.910 7.767 7.767 160,681 -0.13(-1.69%)
Dec 31, 2004 7.894 7.915 7.886 7.901 36,404 +0.01(+0.12%)
Dec 30, 2004 7.906 7.946 7.886 7.891 53,560 -0.01(-0.15%)
Dec 29, 2004 7.908 7.934 7.898 7.903 33,056 -0.04(-0.51%)
Dec 28, 2004 7.910 7.946 7.867 7.944 102,936 +0.20(+2.59%)
Dec 27, 2004 7.600 7.743 7.588 7.743 79,504 +0.14(+1.89%)
Dec 23, 2004 7.504 7.614 7.502 7.600 174,908 +0.13(+1.76%)
Dec 22, 2004 7.408 7.478 7.392 7.468 196,249 +0.06(+0.87%)
Dec 21, 2004 7.396 7.456 7.385 7.404 80,340 +0.04(+0.58%)
Dec 20, 2004 7.564 7.564 7.332 7.361 136,412 -0.19(-2.50%)
Dec 17, 2004 7.542 7.612 7.530 7.549 50,631 -0.02(-0.22%)
Dec 16, 2004 7.480 7.616 7.437 7.566 259,852 +0.09(+1.15%)
Dec 15, 2004 7.349 7.492 7.349 7.480 144,781 +0.15(+2.02%)
Dec 14, 2004 7.313 7.404 7.298 7.332 82,433 +0.01(+0.10%)
Dec 13, 2004 7.303 7.334 7.301 7.325 46,865 +0.02(+0.29%)
Dec 10, 2004 7.301 7.349 7.265 7.303 187,043 +0.01(+0.20%)
Dec 09, 2004 7.277 7.301 7.263 7.289 130,972 -0.01(-0.16%)
Dec 08, 2004 7.289 7.310 7.258 7.301 76,574 -0.02(-0.33%)
Dec 07, 2004 7.301 7.330 7.282 7.325 165,703 +0.04(+0.49%)
Dec 06, 2004 7.265 7.315 7.265 7.289 196,667 -0.05(-0.68%)
Dec 03, 2004 7.253 7.387 7.217 7.339 65,695 +0.10(+1.35%)
Dec 02, 2004 7.241 7.277 7.143 7.241 107,958 +0.04(+0.60%)
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.