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

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2003 2.176 2.181 2.164 2.170 510,811 -0.01(-0.37%)
Dec 30, 2003 2.186 2.186 2.173 2.178 345,483 -0.00(-0.23%)
Dec 29, 2003 2.193 2.194 2.172 2.183 511,552 -0.01(-0.25%)
Dec 26, 2003 2.186 2.191 2.181 2.188 121,586 +0.00(+0.10%)
Dec 24, 2003 2.181 2.190 2.178 2.186 212,034 +0.00(+0.14%)
Dec 23, 2003 2.180 2.187 2.177 2.183 596,811 -0.01(-0.55%)
Dec 22, 2003 2.176 2.195 2.168 2.195 647,966 +0.02(+0.89%)
Dec 19, 2003 2.176 2.178 2.148 2.176 543,431 -0.00(-0.23%)
Dec 18, 2003 2.131 2.181 2.128 2.181 762,139 +0.05(+2.23%)
Dec 17, 2003 2.104 2.133 2.092 2.133 831,829 +0.04(+1.85%)
Dec 16, 2003 2.113 2.113 2.081 2.094 437,414 -0.02(-0.75%)
Dec 15, 2003 2.120 2.127 2.115 2.110 523,414 +0.00(+0.13%)
Dec 12, 2003 2.091 2.107 2.076 2.107 1,057,950 +0.02(+0.99%)
Dec 11, 2003 2.057 2.095 2.057 2.087 950,449 +0.03(+1.24%)
Dec 10, 2003 2.100 2.101 2.063 2.061 1,218,829 -0.04(-1.74%)
Dec 09, 2003 2.129 2.131 2.095 2.097 621,276 -0.02(-1.12%)
Dec 08, 2003 2.116 2.123 2.095 2.121 844,432 +0.01(+0.36%)
Dec 05, 2003 2.115 2.125 2.115 2.114 268,379 -0.01(-0.59%)
Dec 04, 2003 2.142 2.147 2.122 2.126 561,225 -0.02(-1.11%)
Dec 03, 2003 2.160 2.165 2.143 2.150 1,083,898 -0.01(-0.69%)
Dec 02, 2003 2.135 2.168 2.135 2.165 1,382,674 +0.01(+0.52%)
Dec 01, 2003 2.131 2.158 2.130 2.154 1,157,295 +0.03(+1.27%)
Nov 28, 2003 2.106 2.127 2.099 2.127 181,638 +0.02(+0.94%)
Nov 26, 2003 2.113 2.114 2.098 2.107 378,104 -0.01(-0.28%)
Nov 25, 2003 2.111 2.116 2.094 2.113 673,173 -0.00(-0.02%)
Nov 24, 2003 2.088 2.113 2.088 2.113 544,173 +0.04(+2.06%)
Nov 21, 2003 2.057 2.074 2.052 2.070 596,811 +0.02(+0.88%)
Nov 20, 2003 2.075 2.077 2.046 2.052 1,514,640 -0.03(-1.34%)
Nov 19, 2003 2.095 2.097 2.072 2.080 1,169,898 -0.01(-0.67%)
Nov 18, 2003 2.091 2.109 2.088 2.094 931,915 +0.01(+0.28%)
Nov 17, 2003 2.052 2.088 2.052 2.088 1,808,968 -0.01(-0.28%)
Nov 14, 2003 2.122 2.124 2.092 2.094 1,401,209 -0.03(-1.50%)
Nov 13, 2003 2.138 2.140 2.123 2.126 1,079,450 -0.01(-0.55%)
Nov 12, 2003 2.118 2.141 2.113 2.138 871,122 +0.02(+1.17%)
Nov 11, 2003 2.115 2.124 2.104 2.113 737,673 -0.01(-0.63%)
Nov 10, 2003 2.145 2.151 2.118 2.127 868,156 -0.03(-1.56%)
Nov 07, 2003 2.151 2.160 2.136 2.160 949,708 +0.02(+0.73%)
Nov 06, 2003 2.144 2.152 2.124 2.145 1,716,296 -0.00(-0.06%)
Nov 05, 2003 2.148 2.158 2.128 2.146 896,329 -0.01(-0.31%)
Nov 04, 2003 2.158 2.169 2.153 2.153 1,382,941 +0.00(+0.04%)
Nov 03, 2003 2.123 2.152 2.123 2.152 1,055,770 +0.04(+1.72%)
Oct 31, 2003 2.133 2.133 2.092 2.115 1,558,382 -0.01(-0.68%)
Oct 30, 2003 2.136 2.136 2.128 2.130 622,759 -0.00(-0.11%)
Oct 29, 2003 2.089 2.136 2.089 2.132 1,501,295 +0.04(+2.04%)
Oct 28, 2003 2.057 2.091 2.043 2.089 1,177,312 +0.04(+1.93%)
Oct 27, 2003 1.983 2.057 1.983 2.050 1,467,933 +0.06(+3.03%)
Oct 24, 2003 2.012 2.032 1.981 1.990 1,952,796 -0.02(-1.23%)
Oct 23, 2003 2.034 2.034 2.003 2.014 866,673 -0.03(-1.32%)
Oct 22, 2003 2.037 2.054 2.031 2.041 931,174 -0.02(-1.09%)
Oct 21, 2003 2.023 2.079 2.001 2.064 2,126,279 -0.05(-2.17%)
Oct 20, 2003 2.046 2.120 2.046 2.110 632,397 +0.01(+0.49%)
Oct 17, 2003 2.146 2.146 2.099 2.099 636,104 -0.05(-2.22%)
Oct 16, 2003 2.120 2.166 2.120 2.147 1,403,433 +0.02(+1.02%)
Oct 15, 2003 2.089 2.112 2.076 2.125 1,395,278 +0.05(+2.65%)
Oct 14, 2003 2.064 2.075 2.062 2.070 579,018 -0.00(-0.02%)
Oct 13, 2003 2.057 2.079 2.057 2.071 329,914 +0.01(+0.61%)
Oct 10, 2003 2.058 2.076 2.056 2.058 334,362 +0.00(+0.18%)
Oct 09, 2003 2.059 2.090 2.059 2.055 495,242 +0.00(+0.00%)
Oct 08, 2003 2.070 2.075 2.055 2.055 571,604 -0.01(-0.57%)
Oct 07, 2003 2.034 2.100 2.034 2.066 1,527,244 +0.03(+1.23%)
Oct 06, 2003 2.017 2.044 2.017 2.041 455,949 +0.02(+1.05%)
Oct 03, 2003 2.017 2.037 2.015 2.020 661,311 +0.02(+1.08%)
Oct 02, 2003 1.999 2.014 1.993 1.999 794,018 -0.01(-0.67%)
Oct 01, 2003 1.933 2.012 1.933 2.012 1,358,950 +0.08(+4.41%)
Sep 30, 2003 1.953 1.953 1.905 1.927 1,250,709 -0.03(-1.40%)
Sep 29, 2003 1.969 1.970 1.947 1.954 1,090,570 -0.00(-0.07%)
Sep 26, 2003 1.956 1.956 1.956 1.956 1,191,398 -0.00(-0.02%)
Sep 25, 2003 1.983 1.983 1.956 1.956 663,535 -0.03(-1.34%)
Sep 24, 2003 2.008 2.010 1.981 1.983 1,409,364 -0.02(-1.12%)
Sep 23, 2003 1.994 2.010 1.992 2.005 1,811,192 +0.02(+0.91%)
Sep 22, 2003 1.981 2.012 1.976 1.987 1,533,916 -0.00(-0.23%)
Sep 19, 2003 1.981 2.005 1.974 1.992 968,243 +0.01(+0.57%)
Sep 18, 2003 1.960 1.990 1.961 1.981 1,685,899 +0.02(+1.05%)
Sep 17, 2003 1.918 1.940 1.918 1.960 2,170,021 +0.04(+2.18%)
Sep 16, 2003 1.869 1.918 1.877 1.918 1,317,433 +0.05(+2.62%)
Sep 15, 2003 1.847 1.872 1.844 1.869 1,279,622 +0.02(+1.19%)
Sep 12, 2003 1.842 1.859 1.828 1.847 952,674 -0.00(-0.10%)
Sep 11, 2003 1.823 1.850 1.821 1.849 896,329 +0.03(+1.53%)
Sep 10, 2003 1.861 1.861 1.814 1.821 1,218,088 -0.05(-2.53%)
Sep 09, 2003 1.877 1.885 1.866 1.868 742,121 -0.01(-0.34%)
Sep 08, 2003 1.884 1.897 1.870 1.874 851,846 -0.01(-0.29%)
Sep 05, 2003 1.898 1.898 1.876 1.880 616,828 -0.03(-1.55%)
Sep 04, 2003 1.906 1.913 1.902 1.910 857,777 +0.00(+0.05%)
Sep 03, 2003 1.920 1.926 1.906 1.909 957,122 -0.01(-0.77%)
Sep 02, 2003 1.888 1.931 1.884 1.923 780,673 +0.04(+1.95%)
Aug 29, 2003 1.882 1.888 1.875 1.887 375,879 +0.00(+0.14%)
Aug 28, 2003 1.863 1.885 1.843 1.884 430,000 +0.02(+1.11%)
Aug 27, 2003 1.868 1.868 1.857 1.863 876,311 -0.01(-0.43%)
Aug 26, 2003 1.880 1.885 1.857 1.871 597,552 -0.01(-0.64%)
Aug 25, 2003 1.897 1.898 1.871 1.883 1,088,346 -0.02(-0.85%)
Aug 22, 2003 1.918 1.919 1.895 1.900 1,472,381 -0.02(-0.94%)
Aug 21, 2003 1.897 1.922 1.895 1.918 969,725 +0.02(+1.07%)
Aug 20, 2003 1.866 1.909 1.857 1.897 1,482,761 +0.01(+0.52%)
Aug 19, 2003 1.893 1.908 1.881 1.887 1,065,363 -0.01(-0.33%)
Aug 18, 2003 1.838 1.895 1.832 1.894 1,172,122 +0.06(+3.01%)
Aug 15, 2003 1.841 1.842 1.833 1.838 352,897 +0.00(+0.10%)
Aug 14, 2003 1.820 1.841 1.801 1.837 1,064,622 +0.02(+1.11%)
Aug 13, 2003 1.792 1.816 1.789 1.816 913,380 +0.03(+1.46%)
Aug 12, 2003 1.783 1.793 1.780 1.790 679,104 +0.01(+0.33%)
Aug 11, 2003 1.780 1.788 1.777 1.785 502,656 +0.00(+0.08%)
Aug 08, 2003 1.765 1.785 1.765 1.783 693,190 +0.01(+0.79%)
Aug 07, 2003 1.762 1.773 1.756 1.769 681,328 +0.00(+0.13%)
Aug 06, 2003 1.767 1.776 1.756 1.767 665,018 -0.00(-0.13%)
Aug 05, 2003 1.782 1.783 1.768 1.769 904,484 -0.01(-0.73%)
Aug 04, 2003 1.778 1.791 1.769 1.782 749,535 +0.00(+0.00%)
Aug 01, 2003 1.777 1.785 1.774 1.782 1,086,122 +0.00(+0.20%)
Jul 31, 2003 1.787 1.789 1.775 1.779 1,071,294 -0.01(-0.30%)
Jul 30, 2003 1.798 1.798 1.776 1.784 565,673 -0.01(-0.80%)
Jul 29, 2003 1.789 1.798 1.776 1.798 845,173 +0.01(+0.63%)
Jul 28, 2003 1.787 1.797 1.775 1.787 630,914 -0.00(-0.25%)
Jul 25, 2003 1.774 1.798 1.769 1.792 911,898 +0.02(+0.96%)
Jul 24, 2003 1.787 1.787 1.771 1.775 901,518 -0.00(-0.28%)
Jul 23, 2003 1.776 1.780 1.743 1.780 1,188,433 +0.00(+0.20%)
Jul 22, 2003 1.744 1.780 1.720 1.776 1,393,795 +0.01(+0.51%)
Jul 21, 2003 1.776 1.798 1.743 1.767 901,518 -0.02(-1.03%)
Jul 18, 2003 1.744 1.786 1.744 1.785 672,432 +0.05(+2.88%)
Jul 17, 2003 1.776 1.788 1.732 1.736 1,955,020 -0.05(-2.75%)
Jul 16, 2003 1.796 1.802 1.769 1.785 708,759 -0.01(-0.77%)
Jul 15, 2003 1.783 1.802 1.772 1.798 1,108,364 +0.02(+1.01%)
Jul 14, 2003 1.825 1.825 1.771 1.780 900,036 -0.03(-1.44%)
Jul 11, 2003 1.789 1.802 1.788 1.807 899,294 +0.03(+1.41%)
Jul 10, 2003 1.767 1.794 1.761 1.781 1,642,899 +0.01(+0.41%)
Jul 09, 2003 1.786 1.786 1.759 1.774 1,565,054 -0.01(-0.60%)
Jul 08, 2003 1.729 1.792 1.729 1.785 1,278,140 +0.05(+2.90%)
Jul 07, 2003 1.740 1.771 1.734 1.735 1,379,709 -0.00(-0.28%)
Jul 03, 2003 1.712 1.744 1.712 1.740 1,377,485 +0.03(+1.50%)
Jul 02, 2003 1.686 1.715 1.685 1.714 1,278,881 +0.03(+1.65%)
Jul 01, 2003 1.652 1.691 1.650 1.686 2,323,486 +0.04(+2.32%)
Jun 30, 2003 1.698 1.703 1.648 1.648 4,883,474 -0.05(-3.04%)
Jun 27, 2003 1.713 1.729 1.693 1.700 1,238,105 -0.01(-0.79%)
Jun 26, 2003 1.704 1.731 1.698 1.713 1,385,640 +0.01(+0.34%)
Jun 25, 2003 1.693 1.727 1.688 1.707 1,003,087 +0.01(+0.72%)
Jun 24, 2003 1.695 1.717 1.689 1.695 1,496,106 -0.00(-0.03%)
Jun 23, 2003 1.727 1.727 1.691 1.695 1,120,226 -0.03(-2.00%)
Jun 20, 2003 1.729 1.740 1.724 1.730 1,046,088 +0.01(+0.55%)
Jun 19, 2003 1.718 1.736 1.709 1.721 1,093,536 +0.00(+0.05%)
Jun 18, 2003 1.717 1.724 1.706 1.720 1,221,053 +0.00(+0.16%)
Jun 17, 2003 1.731 1.731 1.700 1.717 627,207 -0.01(-0.73%)
Jun 16, 2003 1.698 1.731 1.698 1.730 822,932 +0.02(+1.21%)
Jun 13, 2003 1.729 1.736 1.709 1.709 986,777 -0.03(-1.48%)
Jun 12, 2003 1.726 1.761 1.723 1.735 1,142,467 +0.02(+0.97%)
Jun 11, 2003 1.679 1.718 1.669 1.718 950,449 +0.03(+2.03%)
Jun 10, 2003 1.664 1.684 1.661 1.684 539,725 +0.02(+1.43%)
Jun 09, 2003 1.686 1.700 1.660 1.660 701,346 -0.03(-1.81%)
Jun 06, 2003 1.713 1.720 1.684 1.691 1,458,295 -0.02(-0.92%)
Jun 05, 2003 1.700 1.710 1.686 1.706 799,949 +0.00(+0.13%)
Jun 04, 2003 1.679 1.705 1.673 1.704 817,001 +0.02(+1.47%)
Jun 03, 2003 1.658 1.686 1.585 1.679 1,155,812 +0.01(+0.62%)
Jun 02, 2003 1.684 1.695 1.666 1.669 879,277 -0.00(-0.24%)
May 30, 2003 1.651 1.674 1.651 1.673 834,794 +0.03(+1.61%)
May 29, 2003 1.646 1.668 1.635 1.646 799,208 +0.00(+0.05%)
May 28, 2003 1.632 1.651 1.631 1.646 1,143,950 +0.01(+0.55%)
May 27, 2003 1.600 1.640 1.585 1.637 1,251,450 +0.04(+2.28%)
May 23, 2003 1.619 1.619 1.598 1.600 928,949 -0.02(-1.28%)
May 22, 2003 1.628 1.632 1.607 1.621 1,210,674 -0.01(-0.41%)
May 21, 2003 1.636 1.638 1.609 1.628 1,210,674 -0.01(-0.49%)
May 20, 2003 1.632 1.642 1.606 1.636 2,028,417 +0.01(+0.53%)
May 19, 2003 1.668 1.673 1.603 1.627 1,814,158 -0.05(-3.00%)
May 16, 2003 1.691 1.702 1.668 1.678 1,143,208 -0.02(-0.90%)
May 15, 2003 1.706 1.718 1.680 1.693 1,234,398 -0.00(-0.26%)
May 14, 2003 1.733 1.736 1.691 1.697 848,880 -0.03(-1.82%)
May 13, 2003 1.750 1.750 1.718 1.729 563,449 -0.02(-1.23%)
May 12, 2003 1.738 1.753 1.729 1.750 630,173 +0.01(+0.70%)
May 09, 2003 1.727 1.762 1.722 1.738 1,404,174 +0.02(+0.99%)
May 08, 2003 1.738 1.740 1.704 1.721 739,897 -0.02(-1.29%)
May 07, 2003 1.744 1.764 1.738 1.744 1,157,295 -0.01(-0.31%)
May 06, 2003 1.715 1.758 1.713 1.749 963,794 +0.04(+2.13%)
May 05, 2003 1.733 1.744 1.702 1.713 739,897 -0.02(-0.91%)
May 02, 2003 1.706 1.733 1.699 1.728 1,138,760 +0.03(+1.96%)
Apr 30, 2003 1.682 1.710 1.674 1.695 1,397,502 +0.02(+1.07%)
Apr 29, 2003 1.655 1.685 1.647 1.677 971,208 +0.03(+1.61%)
Apr 28, 2003 1.583 1.659 1.580 1.651 935,622 +0.07(+4.59%)
Apr 25, 2003 1.606 1.607 1.575 1.578 808,846 -0.03(-1.85%)
Apr 24, 2003 1.612 1.622 1.590 1.608 1,433,830 -0.02(-1.43%)
Apr 23, 2003 1.612 1.633 1.591 1.631 3,096,005 +0.02(+1.48%)
Apr 22, 2003 1.612 1.617 1.601 1.607 1,888,296 -0.01(-0.69%)
Apr 21, 2003 1.623 1.628 1.607 1.619 920,794 -0.00(-0.14%)
Apr 17, 2003 1.614 1.632 1.607 1.621 1,395,278 +0.02(+1.49%)
Apr 16, 2003 1.641 1.650 1.597 1.597 971,949 -0.04(-2.36%)
Apr 15, 2003 1.606 1.639 1.581 1.636 757,690 +0.03(+1.59%)
Apr 14, 2003 1.565 1.610 1.564 1.610 721,363 +0.05(+2.99%)
Apr 11, 2003 1.578 1.596 1.548 1.563 776,966 -0.00(-0.23%)
Apr 10, 2003 1.563 1.577 1.553 1.567 745,087 +0.00(+0.26%)
Apr 09, 2003 1.593 1.619 1.554 1.563 1,086,863 -0.03(-1.67%)
Apr 08, 2003 1.594 1.605 1.583 1.589 637,587 -0.00(-0.17%)
Apr 07, 2003 1.607 1.648 1.586 1.592 1,020,881 +0.01(+0.65%)
Apr 04, 2003 1.577 1.596 1.567 1.582 842,208 +0.01(+0.60%)
Apr 03, 2003 1.570 1.591 1.566 1.572 1,610,278 +0.01(+0.75%)
Apr 02, 2003 1.540 1.567 1.522 1.561 912,639 +0.05(+3.30%)
Apr 01, 2003 1.484 1.512 1.475 1.511 1,092,795 +0.03(+1.79%)
Mar 31, 2003 1.495 1.495 1.466 1.484 1,006,053 -0.02(-1.29%)
Mar 28, 2003 1.526 1.527 1.495 1.504 659,828 -0.02(-1.44%)
Mar 27, 2003 1.520 1.538 1.515 1.526 734,708 +0.00(+0.24%)
Mar 26, 2003 1.539 1.539 1.517 1.522 1,142,467 -0.02(-1.11%)
Mar 25, 2003 1.523 1.539 1.510 1.539 813,294 +0.02(+1.06%)
Mar 24, 2003 1.545 1.545 1.499 1.523 765,104 -0.04(-2.84%)
Mar 21, 2003 1.524 1.571 1.521 1.567 1,515,381 +0.05(+3.29%)
Mar 20, 2003 1.551 1.551 1.510 1.517 1,606,571 -0.03(-2.15%)
Mar 19, 2003 1.566 1.566 1.525 1.551 979,363 -0.01(-0.72%)
Mar 18, 2003 1.576 1.579 1.544 1.562 1,591,002 -0.01(-0.77%)
Mar 17, 2003 1.476 1.576 1.466 1.574 2,576,297 +0.10(+6.67%)
Mar 14, 2003 1.529 1.535 1.472 1.476 593,104 -0.02(-1.02%)
Mar 13, 2003 1.351 1.500 1.350 1.491 4,449,766 +0.16(+11.65%)
Mar 12, 2003 1.344 1.349 1.326 1.335 1,345,605 -0.01(-0.67%)
Mar 11, 2003 1.361 1.376 1.340 1.344 1,509,450 -0.02(-1.25%)
Mar 10, 2003 1.393 1.393 1.357 1.361 1,553,933 -0.04(-2.57%)
Mar 07, 2003 1.394 1.405 1.393 1.397 2,009,882 -0.00(-0.19%)
Mar 06, 2003 1.441 1.441 1.378 1.400 1,258,864 -0.05(-3.14%)
Mar 05, 2003 1.457 1.473 1.437 1.446 692,449 -0.01(-0.46%)
Mar 04, 2003 1.446 1.482 1.439 1.452 592,363 +0.01(+0.44%)
Mar 03, 2003 1.477 1.503 1.443 1.446 674,656 -0.04(-2.49%)
Feb 28, 2003 1.477 1.502 1.477 1.483 801,432 +0.01(+0.46%)
Feb 27, 2003 1.452 1.504 1.452 1.476 672,432 +0.03(+2.02%)
Feb 26, 2003 1.477 1.488 1.446 1.447 745,087 -0.03(-2.25%)
Feb 25, 2003 1.455 1.485 1.435 1.480 637,587 +0.02(+1.54%)
Feb 24, 2003 1.488 1.488 1.458 1.458 663,535 -0.03(-2.20%)
Feb 21, 2003 1.466 1.506 1.463 1.490 526,380 +0.02(+1.47%)
Feb 20, 2003 1.479 1.499 1.468 1.469 662,052 -0.02(-1.21%)
Feb 19, 2003 1.515 1.515 1.481 1.487 680,587 -0.03(-1.87%)
Feb 18, 2003 1.481 1.516 1.481 1.515 748,053 +0.04(+2.90%)
Feb 14, 2003 1.457 1.488 1.445 1.472 1,022,363 +0.02(+1.20%)
Feb 13, 2003 1.457 1.469 1.428 1.455 1,035,708 -0.00(-0.28%)
Feb 12, 2003 1.490 1.493 1.459 1.459 656,863 -0.03(-2.11%)
Feb 11, 2003 1.488 1.511 1.479 1.490 731,742 +0.00(+0.33%)
Feb 10, 2003 1.476 1.499 1.473 1.486 687,259 +0.00(+0.33%)
Feb 07, 2003 1.517 1.520 1.481 1.481 542,690 -0.03(-1.70%)
Feb 06, 2003 1.512 1.527 1.466 1.506 1,284,071 -0.01(-0.36%)
Feb 05, 2003 1.542 1.542 1.511 1.512 1,496,847 -0.03(-1.98%)
Feb 04, 2003 1.545 1.545 1.513 1.542 1,949,830 -0.00(-0.17%)
Feb 03, 2003 1.553 1.557 1.538 1.545 1,103,174 -0.01(-0.41%)
Jan 31, 2003 1.548 1.556 1.524 1.551 2,322,004 -0.00(-0.06%)
Jan 30, 2003 1.619 1.621 1.550 1.552 1,934,261 -0.07(-4.11%)
Jan 29, 2003 1.646 1.646 1.531 1.619 4,331,145 -0.05(-2.97%)
Jan 28, 2003 1.646 1.670 1.619 1.668 923,018 +0.03(+1.87%)
Jan 27, 2003 1.675 1.675 1.627 1.637 845,915 -0.05(-2.85%)
Jan 24, 2003 1.713 1.713 1.669 1.686 1,170,639 -0.03(-1.52%)
Jan 23, 2003 1.695 1.723 1.678 1.712 1,124,674 +0.02(+1.41%)
Jan 22, 2003 1.736 1.736 1.670 1.688 1,387,123 -0.05(-2.92%)
Jan 21, 2003 1.747 1.747 1.722 1.739 1,891,261 -0.01(-0.49%)
Jan 17, 2003 1.772 1.772 1.736 1.747 1,120,226 -0.03(-1.65%)
Jan 16, 2003 1.753 1.803 1.753 1.776 1,689,606 +0.03(+1.49%)
Jan 15, 2003 1.765 1.784 1.722 1.750 1,184,726 -0.01(-0.56%)
Jan 14, 2003 1.751 1.763 1.740 1.760 595,328 +0.01(+0.51%)
Jan 13, 2003 1.776 1.786 1.748 1.751 1,280,364 -0.02(-1.17%)
Jan 10, 2003 1.758 1.776 1.753 1.772 733,966 +0.01(+0.38%)
Jan 09, 2003 1.740 1.776 1.740 1.765 553,069 +0.03(+1.53%)
Jan 08, 2003 1.738 1.748 1.711 1.739 1,223,277 +0.00(+0.05%)
Jan 07, 2003 1.756 1.756 1.704 1.738 654,639 -0.02(-1.03%)
Jan 06, 2003 1.715 1.764 1.714 1.756 1,312,243 +0.03(+1.69%)
Jan 03, 2003 1.749 1.749 1.715 1.727 590,138 -0.02(-1.29%)
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.