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

Dxp Enterprise (NQ: DXPE )

47.49 -0.44 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 30, 2005 8.705 8.710 8.425 8.600 92,344 -0.13(-1.49%)
Dec 29, 2005 9.125 9.125 8.665 8.730 68,960 -0.21(-2.35%)
Dec 28, 2005 9.175 9.325 8.761 8.940 131,000 -0.24(-2.56%)
Dec 27, 2005 8.740 9.245 8.535 9.175 209,200 +0.61(+7.06%)
Dec 23, 2005 8.490 9.000 8.310 8.570 157,120 -0.37(-4.09%)
Dec 22, 2005 8.365 8.964 8.365 8.935 248,476 +0.57(+6.81%)
Dec 21, 2005 8.185 8.500 7.985 8.365 436,790 -0.29(-3.29%)
Dec 20, 2005 9.250 9.585 8.405 8.650 320,614 -0.57(-6.23%)
Dec 19, 2005 9.375 9.440 9.000 9.225 171,468 -0.24(-2.54%)
Dec 16, 2005 9.750 9.750 9.220 9.465 161,544 -0.35(-3.57%)
Dec 15, 2005 10.01 10.08 9.600 9.815 124,384 -0.04(-0.41%)
Dec 14, 2005 9.955 10.27 9.060 9.855 460,874 -0.41(-3.99%)
Dec 13, 2005 10.35 10.48 9.900 10.27 579,304 +0.40(+4.00%)
Dec 12, 2005 9.320 9.945 9.320 9.870 496,304 +1.01(+11.46%)
Dec 09, 2005 8.475 8.900 8.460 8.855 190,682 +0.46(+5.42%)
Dec 08, 2005 8.100 8.440 8.046 8.400 121,782 +0.36(+4.41%)
Dec 07, 2005 7.955 8.290 7.810 8.045 99,880 -0.15(-1.89%)
Dec 06, 2005 7.690 8.250 7.690 8.200 175,604 +0.51(+6.63%)
Dec 05, 2005 7.975 7.975 7.600 7.690 85,172 -0.05(-0.65%)
Dec 02, 2005 7.850 7.850 6.955 7.740 196,982 -0.14(-1.78%)
Dec 01, 2005 8.200 8.475 7.815 7.880 207,112 -0.29(-3.55%)
Nov 30, 2005 7.990 8.200 7.695 8.170 173,820 +0.49(+6.31%)
Nov 29, 2005 7.280 7.775 7.255 7.685 241,176 +0.40(+5.56%)
Nov 28, 2005 7.200 7.400 7.200 7.280 224,002 +0.33(+4.67%)
Nov 25, 2005 6.960 7.025 6.780 6.955 73,216 -0.05(-0.71%)
Nov 23, 2005 7.140 7.197 6.755 7.005 258,012 -0.17(-2.30%)
Nov 22, 2005 7.460 7.460 7.108 7.170 133,232 -0.17(-2.25%)
Nov 21, 2005 7.115 7.415 7.115 7.335 142,322 +0.17(+2.37%)
Nov 18, 2005 7.275 7.354 7.055 7.165 62,804 -0.06(-0.82%)
Nov 17, 2005 7.065 7.295 6.975 7.225 156,878 +0.16(+2.26%)
Nov 16, 2005 6.960 7.200 6.920 7.065 97,288 +0.16(+2.32%)
Nov 15, 2005 7.095 7.145 6.851 6.905 126,360 -0.19(-2.68%)
Nov 14, 2005 7.210 7.210 6.850 7.095 208,210 -0.12(-1.60%)
Nov 11, 2005 7.445 7.445 7.015 7.210 81,540 -0.13(-1.77%)
Nov 10, 2005 7.175 7.430 6.896 7.340 162,306 +0.16(+2.16%)
Nov 09, 2005 7.020 7.250 6.705 7.185 274,334 +0.19(+2.79%)
Nov 08, 2005 6.150 7.200 6.125 6.990 619,762 +0.75(+12.02%)
Nov 07, 2005 6.750 6.750 6.105 6.240 409,742 -0.52(-7.76%)
Nov 04, 2005 7.070 7.125 6.750 6.765 247,072 -0.31(-4.38%)
Nov 03, 2005 7.380 7.414 7.040 7.075 267,854 -0.30(-4.13%)
Nov 02, 2005 7.365 7.590 7.205 7.380 194,436 +0.01(+0.20%)
Nov 01, 2005 7.220 7.420 7.040 7.365 210,416 +0.15(+2.01%)
Oct 31, 2005 7.390 7.465 7.070 7.220 438,808 -0.14(-1.84%)
Oct 28, 2005 6.690 7.535 6.585 7.355 585,452 +0.68(+10.19%)
Oct 27, 2005 8.370 8.445 6.570 6.675 1,019,066 -1.88(-21.98%)
Oct 26, 2005 9.280 9.500 8.510 8.555 345,494 -0.66(-7.11%)
Oct 25, 2005 8.525 9.325 8.220 9.210 346,420 +0.69(+8.04%)
Oct 24, 2005 8.575 8.735 8.150 8.525 247,634 +0.04(+0.41%)
Oct 21, 2005 8.305 8.815 8.305 8.490 178,430 +0.09(+1.01%)
Oct 20, 2005 8.765 9.020 8.215 8.405 285,130 -0.28(-3.17%)
Oct 19, 2005 8.305 8.750 8.050 8.680 342,136 +0.20(+2.36%)
Oct 18, 2005 9.150 9.575 8.430 8.480 456,696 -0.67(-7.32%)
Oct 17, 2005 8.995 9.215 8.750 9.150 498,126 +0.33(+3.68%)
Oct 14, 2005 8.460 8.895 8.343 8.825 307,306 +0.36(+4.31%)
Oct 13, 2005 8.295 8.970 7.965 8.460 793,284 -0.10(-1.23%)
Oct 12, 2005 9.500 9.500 8.430 8.565 719,522 -0.94(-9.84%)
Oct 11, 2005 9.670 9.845 9.215 9.500 465,660 -0.22(-2.26%)
Oct 10, 2005 10.25 10.55 9.525 9.720 500,678 -0.19(-1.97%)
Oct 07, 2005 9.385 10.43 9.250 9.915 1,064,996 +0.26(+2.69%)
Oct 06, 2005 11.44 11.44 9.200 9.655 1,507,290 -1.87(-16.23%)
Oct 05, 2005 12.87 12.88 11.19 11.53 532,772 -1.23(-9.68%)
Oct 04, 2005 12.38 13.15 12.28 12.76 556,556 +0.51(+4.16%)
Oct 03, 2005 11.25 12.32 11.20 12.25 469,536 +1.06(+9.52%)
Sep 30, 2005 11.35 11.76 11.02 11.19 407,826 -0.16(-1.41%)
Sep 29, 2005 11.56 11.56 11.02 11.35 369,134 -0.30(-2.58%)
Sep 28, 2005 11.39 11.82 11.39 11.64 341,536 +0.24(+2.15%)
Sep 27, 2005 11.65 11.84 11.33 11.40 494,084 -0.32(-2.73%)
Sep 26, 2005 12.40 12.41 11.26 11.72 902,472 -0.50(-4.09%)
Sep 23, 2005 12.22 12.34 11.43 12.22 745,278 +0.47(+4.00%)
Sep 22, 2005 11.75 12.05 11.28 11.75 1,176,454 +0.76(+6.92%)
Sep 21, 2005 10.88 11.30 10.80 10.99 363,358 +0.09(+0.83%)
Sep 20, 2005 10.62 11.34 10.53 10.90 737,192 +0.46(+4.36%)
Sep 19, 2005 10.12 10.54 9.925 10.45 513,508 +0.52(+5.24%)
Sep 16, 2005 9.590 10.09 9.435 9.925 295,570 +0.34(+3.55%)
Sep 15, 2005 9.745 9.810 9.050 9.585 680,614 -0.16(-1.64%)
Sep 14, 2005 10.25 10.31 9.625 9.745 357,000 -0.51(-4.93%)
Sep 13, 2005 10.55 10.55 9.955 10.25 419,284 -0.15(-1.49%)
Sep 12, 2005 9.985 10.59 9.775 10.40 832,364 +0.63(+6.45%)
Sep 09, 2005 10.41 10.80 9.525 9.775 1,082,032 -0.48(-4.73%)
Sep 08, 2005 9.540 10.39 9.530 10.26 1,584,572 +0.74(+7.83%)
Sep 07, 2005 9.900 10.29 9.500 9.515 1,678,508 -0.40(-4.08%)
Sep 06, 2005 9.350 10.11 9.040 9.920 5,088,984 +1.71(+20.90%)
Sep 02, 2005 8.035 8.360 8.035 8.205 305,962 +0.17(+2.12%)
Sep 01, 2005 8.295 8.645 7.950 8.035 586,536 -0.18(-2.13%)
Aug 31, 2005 7.650 8.900 7.545 8.210 940,568 +0.51(+6.62%)
Aug 30, 2005 7.865 7.970 7.625 7.700 187,390 -0.08(-1.09%)
Aug 29, 2005 7.625 7.975 7.285 7.785 219,636 +0.04(+0.45%)
Aug 26, 2005 7.275 7.820 7.225 7.750 222,416 +0.48(+6.60%)
Aug 25, 2005 7.115 7.500 7.000 7.270 258,868 +0.16(+2.32%)
Aug 24, 2005 7.585 7.885 7.105 7.105 266,152 -0.52(-6.82%)
Aug 23, 2005 8.100 8.100 7.575 7.625 188,392 -0.32(-4.03%)
Aug 22, 2005 8.320 8.345 7.750 7.945 276,070 +0.03(+0.32%)
Aug 19, 2005 7.245 7.980 7.180 7.920 453,518 +0.70(+9.62%)
Aug 18, 2005 7.530 7.600 6.850 7.225 654,774 -0.38(-4.93%)
Aug 17, 2005 8.250 8.345 7.445 7.600 600,646 -0.71(-8.54%)
Aug 16, 2005 8.565 8.685 8.125 8.310 289,888 -0.23(-2.69%)
Aug 15, 2005 8.150 8.810 7.900 8.540 606,326 +0.39(+4.79%)
Aug 12, 2005 8.695 8.695 8.030 8.150 434,360 -0.32(-3.83%)
Aug 11, 2005 7.975 8.630 7.835 8.475 737,948 +0.62(+7.96%)
Aug 10, 2005 7.875 8.000 7.655 7.850 268,800 +0.07(+0.96%)
Aug 09, 2005 7.640 7.925 7.625 7.775 346,762 +0.15(+1.97%)
Aug 08, 2005 8.030 8.325 7.405 7.625 1,420,682 -0.89(-10.50%)
Aug 05, 2005 7.625 8.600 7.522 8.520 1,884,648 +0.97(+12.85%)
Aug 04, 2005 7.655 7.730 7.255 7.550 261,600 -0.11(-1.40%)
Aug 03, 2005 7.650 7.815 7.455 7.657 287,114 +0.01(+0.09%)
Aug 02, 2005 7.990 7.990 7.550 7.650 412,306 -0.07(-0.97%)
Aug 01, 2005 7.305 7.910 7.230 7.725 1,485,500 +0.61(+8.50%)
Jul 29, 2005 6.850 7.545 6.790 7.120 829,434 +0.23(+3.41%)
Jul 28, 2005 7.230 7.780 6.800 6.885 1,815,394 -0.46(-6.33%)
Jul 27, 2005 5.890 7.380 5.825 7.350 3,074,046 +1.51(+25.96%)
Jul 26, 2005 5.425 5.895 5.400 5.835 477,284 +0.41(+7.56%)
Jul 25, 2005 6.145 6.350 5.140 5.425 1,036,982 -0.72(-11.72%)
Jul 22, 2005 6.000 6.500 5.815 6.145 1,666,104 +0.20(+3.45%)
Jul 21, 2005 5.505 6.750 5.310 5.940 4,723,814 +2.38(+66.62%)
Jul 20, 2005 3.600 3.600 3.550 3.565 151,600 +0.03(+0.85%)
Jul 19, 2005 3.500 3.725 3.385 3.535 189,106 +0.07(+2.02%)
Jul 18, 2005 3.470 3.516 3.430 3.465 34,438 +0.02(+0.58%)
Jul 15, 2005 3.425 3.445 3.420 3.445 15,288 +0.00(+0.15%)
Jul 14, 2005 3.510 3.550 3.435 3.440 27,170 -0.07(-1.99%)
Jul 13, 2005 3.500 3.545 3.440 3.510 18,154 -0.04(-0.99%)
Jul 12, 2005 3.575 3.680 3.500 3.545 15,392 -0.03(-0.84%)
Jul 11, 2005 3.605 3.605 3.575 3.575 32,604 +0.01(+0.28%)
Jul 08, 2005 3.535 3.615 3.535 3.565 12,900 +0.06(+1.65%)
Jul 07, 2005 3.425 3.520 3.270 3.507 29,962 +0.08(+2.39%)
Jul 06, 2005 3.680 3.680 3.410 3.425 56,626 -0.13(-3.66%)
Jul 05, 2005 3.680 3.680 3.450 3.555 68,800 +0.16(+4.71%)
Jul 01, 2005 3.376 3.400 3.350 3.395 25,000 -0.02(-0.44%)
Jun 30, 2005 3.390 3.434 3.380 3.410 4,700 -0.03(-1.02%)
Jun 29, 2005 3.415 3.465 3.380 3.445 24,964 +0.06(+1.77%)
Jun 28, 2005 3.340 3.400 3.340 3.385 21,122 +0.04(+1.35%)
Jun 27, 2005 3.465 3.465 3.275 3.340 45,216 -0.04(-1.04%)
Jun 24, 2005 3.350 3.430 3.305 3.375 48,940 -0.05(-1.43%)
Jun 23, 2005 3.275 3.465 3.275 3.424 73,572 +0.11(+3.44%)
Jun 22, 2005 3.525 3.525 3.150 3.310 114,364 -0.15(-4.34%)
Jun 21, 2005 3.600 3.655 3.325 3.460 69,116 -0.13(-3.61%)
Jun 20, 2005 3.795 3.795 3.555 3.590 36,742 +0.03(+0.97%)
Jun 17, 2005 3.425 3.635 3.395 3.555 47,852 +0.11(+3.13%)
Jun 16, 2005 3.400 3.447 3.320 3.447 86,182 -0.00(-0.09%)
Jun 15, 2005 3.450 3.525 3.424 3.450 92,102 -0.06(-1.72%)
Jun 14, 2005 3.775 3.775 3.490 3.510 100,888 -0.21(-5.76%)
Jun 13, 2005 3.840 3.840 3.675 3.725 56,912 -0.08(-2.23%)
Jun 10, 2005 3.845 3.980 3.750 3.810 52,954 -0.11(-2.93%)
Jun 09, 2005 3.950 3.950 3.750 3.925 41,398 +0.13(+3.56%)
Jun 08, 2005 3.945 3.945 3.705 3.790 35,526 -0.16(-4.05%)
Jun 07, 2005 3.900 4.020 3.605 3.950 68,172 +0.06(+1.41%)
Jun 06, 2005 4.000 4.125 3.655 3.895 202,034 +0.15(+3.87%)
Jun 03, 2005 3.640 3.830 3.610 3.750 91,478 +0.14(+4.02%)
Jun 02, 2005 4.080 4.080 3.450 3.605 311,462 -0.39(-9.87%)
Jun 01, 2005 4.245 4.245 4.000 4.000 79,208 -0.15(-3.61%)
May 31, 2005 4.190 4.250 4.065 4.150 116,454 +0.06(+1.47%)
May 27, 2005 4.245 4.245 3.955 4.090 102,972 -0.10(-2.39%)
May 26, 2005 4.100 4.205 4.055 4.190 176,796 +0.08(+2.07%)
May 25, 2005 4.175 4.210 3.955 4.105 143,264 -0.05(-1.20%)
May 24, 2005 3.750 4.200 3.735 4.155 664,000 +0.53(+14.64%)
May 23, 2005 3.625 3.665 3.375 3.624 155,308 +0.25(+7.39%)
May 20, 2005 3.500 3.510 3.298 3.375 31,520 -0.08(-2.17%)
May 19, 2005 3.525 3.525 3.265 3.450 59,526 -0.02(-0.72%)
May 18, 2005 3.375 3.695 3.375 3.475 64,000 +0.05(+1.46%)
May 17, 2005 3.600 3.600 3.393 3.425 45,616 +0.00(+0.00%)
May 16, 2005 3.600 3.600 3.255 3.425 35,330 +0.06(+1.93%)
May 13, 2005 3.415 3.540 3.250 3.360 88,118 -0.02(-0.59%)
May 12, 2005 3.150 3.625 3.150 3.380 174,098 +0.23(+7.30%)
May 11, 2005 3.100 3.175 3.050 3.150 96,294 +0.13(+4.48%)
May 10, 2005 3.205 3.205 3.015 3.015 61,798 -0.15(-4.89%)
May 09, 2005 2.995 3.205 2.950 3.170 244,668 +0.26(+8.93%)
May 06, 2005 2.810 3.000 2.740 2.910 40,786 +0.21(+7.58%)
May 05, 2005 2.755 2.775 2.705 2.705 15,860 -0.03(-1.08%)
May 04, 2005 2.705 2.737 2.700 2.735 6,804 -0.00(-0.02%)
May 03, 2005 2.780 2.780 2.700 2.735 17,072 -0.01(-0.18%)
May 02, 2005 2.700 2.895 2.700 2.740 17,720 -0.03(-1.26%)
Apr 29, 2005 2.845 2.850 2.626 2.775 9,480 -0.05(-1.77%)
Apr 28, 2005 2.800 2.840 2.455 2.825 71,238 +0.15(+5.61%)
Apr 27, 2005 2.500 2.750 2.455 2.675 48,346 +0.10(+4.09%)
Apr 26, 2005 2.510 2.650 2.480 2.570 31,964 +0.09(+3.63%)
Apr 25, 2005 2.710 2.710 2.475 2.480 34,716 -0.10(-3.88%)
Apr 22, 2005 2.635 2.635 2.515 2.580 3,000 -0.04(-1.34%)
Apr 21, 2005 2.530 2.645 2.510 2.615 8,636 +0.02(+0.77%)
Apr 20, 2005 2.650 2.650 2.500 2.595 13,000 +0.10(+3.80%)
Apr 19, 2005 2.515 2.515 2.500 2.500 600 -0.12(-4.76%)
Apr 18, 2005 2.480 2.625 2.480 2.625 27,634 +0.17(+6.92%)
Apr 15, 2005 2.455 2.455 2.455 2.455 6,700 +0.00(+0.00%)
Apr 14, 2005 2.450 2.455 2.450 2.455 3,600 +0.00(+0.20%)
Apr 13, 2005 2.450 2.475 2.450 2.450 19,600 -0.01(-0.41%)
Apr 12, 2005 2.465 2.465 2.450 2.460 13,612 -0.01(-0.40%)
Apr 11, 2005 2.470 2.570 2.470 2.470 5,210 -0.07(-2.95%)
Apr 08, 2005 2.545 2.545 2.545 2.545 0 +0.00(+0.00%)
Apr 07, 2005 2.481 2.545 2.480 2.545 4,800 -0.01(-0.33%)
Apr 06, 2005 2.650 2.650 2.320 2.554 39,120 +0.03(+1.13%)
Apr 05, 2005 2.525 2.631 2.525 2.525 11,118 -0.00(-0.20%)
Apr 04, 2005 2.600 2.685 2.530 2.530 14,954 -0.08(-2.88%)
Apr 01, 2005 2.690 2.700 2.550 2.605 18,184 +0.06(+2.16%)
Mar 31, 2005 2.631 2.685 2.550 2.550 18,090 -0.06(-2.11%)
Mar 30, 2005 2.700 2.700 2.605 2.605 4,410 -0.10(-3.52%)
Mar 29, 2005 2.700 2.744 2.700 2.700 15,300 -0.00(-0.18%)
Mar 28, 2005 2.820 2.820 2.690 2.705 57,018 +0.08(+2.85%)
Mar 24, 2005 2.595 2.630 2.595 2.630 400 +0.05(+1.94%)
Mar 23, 2005 2.535 2.635 2.535 2.580 4,922 +0.03(+1.18%)
Mar 22, 2005 2.619 2.619 2.550 2.550 4,800 +0.00(+0.00%)
Mar 21, 2005 2.625 2.625 2.550 2.550 5,800 -0.10(-3.77%)
Mar 18, 2005 2.645 2.650 2.480 2.650 10,334 +0.00(+0.00%)
Mar 17, 2005 2.745 2.745 2.650 2.650 14,800 -0.03(-1.29%)
Mar 16, 2005 2.740 2.805 2.684 2.684 3,672 -0.01(-0.39%)
Mar 15, 2005 2.655 2.720 2.650 2.695 13,400 -0.01(-0.19%)
Mar 14, 2005 2.750 2.770 2.650 2.700 13,920 -0.05(-1.82%)
Mar 11, 2005 2.850 2.850 2.710 2.750 39,810 -0.04(-1.43%)
Mar 10, 2005 2.615 2.790 2.610 2.790 35,500 +0.15(+5.48%)
Mar 09, 2005 2.644 2.650 2.560 2.645 33,618 +0.03(+1.15%)
Mar 08, 2005 2.650 2.650 2.615 2.615 15,890 -0.02(-0.76%)
Mar 07, 2005 2.600 2.670 2.600 2.635 17,006 +0.01(+0.38%)
Mar 04, 2005 2.625 2.665 2.510 2.625 42,400 +0.04(+1.35%)
Mar 03, 2005 2.645 2.650 2.495 2.590 137,998 +0.07(+2.78%)
Mar 02, 2005 2.865 2.870 2.465 2.520 173,904 -0.27(-9.84%)
Mar 01, 2005 2.780 2.800 2.685 2.795 13,168 +0.04(+1.64%)
Feb 28, 2005 2.680 2.915 2.680 2.750 78,466 +0.08(+2.80%)
Feb 25, 2005 2.620 2.715 2.620 2.675 42,000 +0.06(+2.29%)
Feb 24, 2005 2.615 2.615 2.590 2.615 38,788 +0.04(+1.55%)
Feb 23, 2005 2.600 2.600 2.575 2.575 1,300 +0.01(+0.19%)
Feb 22, 2005 2.550 2.570 2.510 2.570 16,242 +0.02(+0.78%)
Feb 18, 2005 2.560 2.565 2.550 2.550 3,600 -0.03(-0.97%)
Feb 17, 2005 2.560 2.605 2.550 2.575 4,000 -0.04(-1.72%)
Feb 16, 2005 2.620 2.620 2.620 2.620 2,000 +0.00(+0.00%)
Feb 15, 2005 2.560 2.620 2.560 2.620 1,200 +0.04(+1.75%)
Feb 14, 2005 2.590 2.590 2.575 2.575 15,700 +0.02(+0.78%)
Feb 11, 2005 2.600 2.600 2.550 2.555 9,400 -0.02(-0.78%)
Feb 10, 2005 2.525 2.625 2.350 2.575 15,684 +0.00(+0.00%)
Feb 09, 2005 2.535 2.590 2.525 2.575 24,712 +0.03(+1.18%)
Feb 08, 2005 2.540 2.545 2.475 2.545 13,800 +0.04(+1.80%)
Feb 07, 2005 2.475 2.505 2.475 2.500 72,800 +0.03(+1.21%)
Feb 04, 2005 2.470 2.495 2.405 2.470 23,000 +0.03(+1.23%)
Feb 03, 2005 2.420 2.470 2.420 2.440 1,236 -0.04(-1.41%)
Feb 02, 2005 2.475 2.475 2.430 2.475 13,998 +0.03(+1.23%)
Feb 01, 2005 2.439 2.445 2.401 2.445 6,800 +0.00(+0.00%)
Jan 31, 2005 2.445 2.445 2.401 2.445 9,860 +0.04(+1.87%)
Jan 28, 2005 2.400 2.440 2.400 2.400 14,800 +0.00(+0.00%)
Jan 27, 2005 2.400 2.400 2.400 2.400 7,600 +0.00(+0.00%)
Jan 26, 2005 2.415 2.425 2.355 2.400 10,176 +0.00(+0.00%)
Jan 25, 2005 2.361 2.401 2.356 2.400 34,538 +0.04(+1.91%)
Jan 24, 2005 2.350 2.400 2.350 2.355 24,774 +0.02(+0.64%)
Jan 21, 2005 2.340 2.340 2.340 2.340 1,278 +0.00(+0.21%)
Jan 20, 2005 2.280 2.335 2.280 2.335 600 -0.03(-1.27%)
Jan 19, 2005 2.275 2.365 2.275 2.365 4,252 +0.03(+1.07%)
Jan 18, 2005 2.330 2.340 2.275 2.340 5,800 +0.04(+1.96%)
Jan 14, 2005 2.295 2.295 2.295 2.295 2,200 -0.00(-0.22%)
Jan 13, 2005 2.340 2.340 2.300 2.300 3,000 -0.05(-1.92%)
Jan 12, 2005 2.245 2.345 2.245 2.345 12,600 +0.10(+4.22%)
Jan 11, 2005 2.350 2.350 2.250 2.250 8,000 +0.00(+0.00%)
Jan 10, 2005 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 07, 2005 2.270 2.300 2.250 2.250 5,400 -0.05(-2.17%)
Jan 06, 2005 2.260 2.355 2.205 2.300 23,660 +0.01(+0.24%)
Jan 05, 2005 2.290 2.300 2.255 2.295 15,600 +0.03(+1.30%)
Jan 04, 2005 2.385 2.420 2.265 2.265 32,208 -0.08(-3.39%)
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.