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

Nanometrics Inc (NQ: NANO )

N/A UNCHANGED
Last Price Updated: 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, 2004 16.25 16.37 16.06 16.12 160,900 -0.16(-0.99%)
Dec 30, 2004 16.35 16.39 16.05 16.28 200,200 +0.04(+0.25%)
Dec 29, 2004 15.80 16.29 15.72 16.24 330,900 +0.54(+3.44%)
Dec 28, 2004 15.49 15.78 15.22 15.70 843,000 +0.20(+1.29%)
Dec 27, 2004 15.62 16.00 15.34 15.50 239,300 -0.21(-1.34%)
Dec 23, 2004 16.17 16.17 15.62 15.71 278,100 -0.25(-1.57%)
Dec 22, 2004 15.07 16.08 15.07 15.96 786,100 +0.87(+5.77%)
Dec 21, 2004 14.95 15.14 14.75 15.09 308,900 +0.44(+3.00%)
Dec 20, 2004 15.15 15.33 14.53 14.65 468,700 -0.44(-2.91%)
Dec 17, 2004 15.42 15.65 14.97 15.09 279,200 -0.30(-1.96%)
Dec 16, 2004 15.93 15.95 15.29 15.39 379,500 -0.53(-3.34%)
Dec 15, 2004 16.44 16.45 15.65 15.92 502,800 -0.18(-1.11%)
Dec 14, 2004 16.40 16.57 15.91 16.10 608,700 -0.12(-0.74%)
Dec 13, 2004 15.59 16.42 15.39 16.22 601,300 +0.91(+5.94%)
Dec 10, 2004 14.98 15.74 14.96 15.31 210,200 +0.08(+0.53%)
Dec 09, 2004 15.57 15.65 14.67 15.23 478,500 -0.71(-4.45%)
Dec 08, 2004 16.20 16.50 15.50 15.94 666,100 -0.59(-3.57%)
Dec 07, 2004 17.57 17.72 16.50 16.53 592,100 -0.95(-5.43%)
Dec 06, 2004 17.44 17.59 16.88 17.48 453,200 +0.33(+1.92%)
Dec 03, 2004 17.20 17.27 16.56 17.15 523,500 +0.46(+2.76%)
Dec 02, 2004 16.80 17.38 16.52 16.69 510,300 -0.05(-0.30%)
Dec 01, 2004 16.49 16.84 16.11 16.74 331,900 +0.48(+2.95%)
Nov 30, 2004 16.38 16.49 16.15 16.26 266,500 +0.01(+0.06%)
Nov 29, 2004 16.70 16.75 16.10 16.25 333,800 -0.19(-1.16%)
Nov 26, 2004 16.75 16.75 16.41 16.44 81,700 -0.16(-0.96%)
Nov 24, 2004 16.34 17.12 16.31 16.60 473,700 +0.05(+0.30%)
Nov 23, 2004 16.35 16.89 16.00 16.55 531,500 +0.41(+2.54%)
Nov 22, 2004 15.72 16.28 15.50 16.14 296,500 +0.45(+2.87%)
Nov 19, 2004 16.35 16.48 15.50 15.69 316,100 -0.66(-4.03%)
Nov 18, 2004 16.16 16.55 15.43 16.35 344,500 -0.03(-0.19%)
Nov 17, 2004 16.30 16.75 16.13 16.38 421,100 -0.05(-0.30%)
Nov 16, 2004 16.81 16.91 16.20 16.43 651,000 -0.28(-1.68%)
Nov 15, 2004 15.14 16.78 15.01 16.71 1,527,600 +1.65(+10.96%)
Nov 12, 2004 15.15 15.33 15.02 15.06 204,400 -0.15(-0.99%)
Nov 11, 2004 15.34 15.59 15.20 15.21 364,900 +0.05(+0.33%)
Nov 10, 2004 15.35 15.35 15.02 15.16 356,700 -0.13(-0.85%)
Nov 09, 2004 15.60 15.60 15.00 15.29 499,400 -0.30(-1.92%)
Nov 08, 2004 14.71 15.83 14.70 15.59 1,234,300 +0.96(+6.56%)
Nov 05, 2004 14.60 15.04 14.26 14.63 520,300 +0.11(+0.76%)
Nov 04, 2004 14.57 14.79 14.12 14.52 560,100 -0.18(-1.22%)
Nov 03, 2004 14.98 15.10 14.38 14.70 934,900 +0.42(+2.94%)
Nov 02, 2004 14.03 15.46 13.97 14.28 4,211,800 +2.35(+19.70%)
Nov 01, 2004 11.83 12.05 11.63 11.93 61,300 +0.20(+1.71%)
Oct 29, 2004 11.94 11.94 11.70 11.73 69,900 -0.02(-0.17%)
Oct 28, 2004 12.05 12.21 11.69 11.75 101,600 -0.43(-3.53%)
Oct 27, 2004 11.67 12.20 11.55 12.18 105,900 +0.65(+5.64%)
Oct 26, 2004 11.98 11.98 11.35 11.53 98,400 -0.29(-2.45%)
Oct 25, 2004 11.71 12.20 11.60 11.82 90,400 -0.07(-0.59%)
Oct 22, 2004 12.50 12.50 11.85 11.89 149,000 -0.42(-3.41%)
Oct 21, 2004 11.56 12.47 11.56 12.31 144,300 +0.71(+6.12%)
Oct 20, 2004 11.70 11.85 11.56 11.60 183,100 -0.06(-0.51%)
Oct 19, 2004 11.89 12.35 11.61 11.66 244,100 -0.06(-0.51%)
Oct 18, 2004 11.33 11.79 11.14 11.72 113,800 +0.39(+3.44%)
Oct 15, 2004 11.62 11.69 11.24 11.33 200,500 -0.30(-2.58%)
Oct 14, 2004 12.18 12.18 11.63 11.63 120,800 -0.53(-4.36%)
Oct 13, 2004 12.35 12.84 12.07 12.16 176,000 +0.11(+0.91%)
Oct 12, 2004 12.23 12.32 11.84 12.05 179,200 -0.28(-2.27%)
Oct 11, 2004 12.70 12.70 12.25 12.33 109,600 -0.23(-1.83%)
Oct 08, 2004 12.50 13.00 12.29 12.56 293,600 -0.16(-1.26%)
Oct 07, 2004 12.10 12.77 12.09 12.72 256,300 +0.42(+3.41%)
Oct 06, 2004 12.18 12.48 12.00 12.30 153,500 +0.13(+1.07%)
Oct 05, 2004 12.22 12.38 11.96 12.17 165,100 -0.09(-0.73%)
Oct 04, 2004 12.25 12.60 12.11 12.26 361,700 +0.29(+2.42%)
Oct 01, 2004 11.66 12.20 11.50 11.97 475,900 +0.57(+5.00%)
Sep 30, 2004 10.95 11.60 10.93 11.40 363,100 +0.50(+4.59%)
Sep 29, 2004 10.40 10.95 10.35 10.90 165,800 +0.44(+4.21%)
Sep 28, 2004 10.31 10.59 10.23 10.46 156,000 +0.20(+1.95%)
Sep 27, 2004 10.16 10.32 10.15 10.26 99,600 +0.00(+0.00%)
Sep 24, 2004 10.25 10.44 10.17 10.26 142,900 -0.09(-0.87%)
Sep 23, 2004 10.74 10.74 10.24 10.35 155,700 -0.27(-2.54%)
Sep 22, 2004 10.58 10.73 10.51 10.62 150,700 -0.03(-0.28%)
Sep 21, 2004 10.65 10.73 10.55 10.65 97,600 +0.05(+0.47%)
Sep 20, 2004 10.70 11.29 10.48 10.60 376,200 -0.06(-0.56%)
Sep 17, 2004 10.49 10.76 10.40 10.66 108,700 +0.20(+1.91%)
Sep 16, 2004 10.35 10.65 10.25 10.46 169,442 +0.10(+0.97%)
Sep 15, 2004 10.24 10.40 10.23 10.36 164,000 -0.04(-0.38%)
Sep 14, 2004 10.60 10.60 10.05 10.40 221,500 -0.12(-1.14%)
Sep 13, 2004 10.64 10.99 10.49 10.52 260,500 -0.08(-0.75%)
Sep 10, 2004 10.50 10.79 10.26 10.60 156,500 +0.18(+1.72%)
Sep 09, 2004 10.22 10.52 9.910 10.42 230,600 +0.27(+2.66%)
Sep 08, 2004 9.850 10.24 9.840 10.15 245,200 +0.35(+3.57%)
Sep 07, 2004 9.770 10.22 9.700 9.800 148,992 +0.19(+1.98%)
Sep 03, 2004 10.02 10.02 9.600 9.610 119,500 -0.44(-4.37%)
Sep 02, 2004 10.11 10.11 9.750 10.05 99,900 -0.03(-0.30%)
Sep 01, 2004 9.740 10.30 9.600 10.08 128,000 +0.22(+2.22%)
Aug 31, 2004 10.01 10.10 9.650 9.860 162,000 -0.22(-2.18%)
Aug 30, 2004 10.36 10.59 9.940 10.08 127,500 -0.33(-3.17%)
Aug 27, 2004 10.50 10.58 10.37 10.41 70,300 +0.00(+0.00%)
Aug 26, 2004 10.80 10.83 10.32 10.41 114,800 -0.21(-1.98%)
Aug 25, 2004 10.54 10.69 10.00 10.62 177,400 +0.31(+3.01%)
Aug 24, 2004 10.39 10.87 10.30 10.31 143,100 -0.06(-0.58%)
Aug 23, 2004 10.46 10.70 10.30 10.37 152,688 -0.04(-0.38%)
Aug 20, 2004 10.25 10.64 10.19 10.41 172,800 +0.20(+1.97%)
Aug 19, 2004 10.00 10.34 9.930 10.21 222,300 +0.13(+1.28%)
Aug 18, 2004 9.880 10.39 9.880 10.08 391,400 -0.49(-4.64%)
Aug 17, 2004 10.88 10.95 10.44 10.57 372,400 +0.13(+1.25%)
Aug 16, 2004 9.210 10.65 9.200 10.44 586,900 +1.34(+14.73%)
Aug 13, 2004 9.230 9.410 8.870 9.100 168,500 -0.24(-2.57%)
Aug 12, 2004 9.530 9.700 9.100 9.340 184,800 -0.36(-3.71%)
Aug 11, 2004 9.850 9.920 9.420 9.700 236,500 -0.42(-4.15%)
Aug 10, 2004 10.11 10.50 10.02 10.12 240,600 -0.02(-0.20%)
Aug 09, 2004 10.40 10.59 9.970 10.14 220,100 -0.21(-2.03%)
Aug 06, 2004 10.81 10.95 9.950 10.35 400,100 -0.64(-5.82%)
Aug 05, 2004 11.56 11.67 10.85 10.99 356,500 -0.53(-4.60%)
Aug 04, 2004 10.95 11.64 10.58 11.52 976,000 +0.52(+4.73%)
Aug 03, 2004 10.33 12.00 10.33 11.00 1,364,900 +0.55(+5.26%)
Aug 02, 2004 9.750 10.50 9.610 10.45 487,600 +0.58(+5.88%)
Jul 30, 2004 9.690 10.07 9.500 9.870 334,200 +0.23(+2.39%)
Jul 29, 2004 9.990 10.39 9.320 9.640 1,425,600 +1.52(+18.72%)
Jul 28, 2004 8.350 8.350 7.700 8.120 147,200 -0.24(-2.87%)
Jul 27, 2004 7.680 8.360 7.600 8.360 147,000 +0.81(+10.73%)
Jul 26, 2004 7.840 7.940 7.500 7.550 167,500 -0.38(-4.79%)
Jul 23, 2004 8.000 8.150 7.580 7.930 172,400 -0.23(-2.82%)
Jul 22, 2004 8.300 8.470 7.820 8.160 156,600 -0.25(-2.97%)
Jul 21, 2004 8.600 8.970 8.310 8.410 232,600 -0.18(-2.10%)
Jul 20, 2004 8.100 8.700 8.010 8.590 127,500 +0.47(+5.79%)
Jul 19, 2004 8.700 8.900 7.940 8.120 320,500 -0.44(-5.14%)
Jul 16, 2004 9.100 9.100 8.510 8.560 171,400 -0.30(-3.39%)
Jul 15, 2004 8.600 9.220 8.590 8.860 227,700 +0.24(+2.78%)
Jul 14, 2004 8.750 9.200 8.600 8.620 227,700 -0.34(-3.79%)
Jul 13, 2004 9.320 9.410 8.920 8.960 173,800 -0.34(-3.66%)
Jul 12, 2004 9.550 9.990 9.100 9.300 208,600 -0.55(-5.58%)
Jul 09, 2004 9.809 9.970 9.580 9.850 141,700 +0.16(+1.65%)
Jul 08, 2004 9.650 10.06 9.570 9.690 191,800 -0.21(-2.12%)
Jul 07, 2004 10.09 10.46 9.790 9.900 260,700 -0.34(-3.32%)
Jul 06, 2004 11.04 11.09 10.15 10.24 263,300 -0.83(-7.50%)
Jul 02, 2004 11.26 11.26 10.81 11.07 125,300 -0.19(-1.69%)
Jul 01, 2004 11.38 11.59 11.10 11.26 288,600 -0.13(-1.14%)
Jun 30, 2004 11.45 11.55 11.21 11.39 182,400 +0.09(+0.80%)
Jun 29, 2004 11.26 11.45 11.08 11.30 238,500 +0.18(+1.62%)
Jun 28, 2004 11.87 11.99 11.03 11.12 446,300 -1.12(-9.15%)
Jun 25, 2004 12.19 12.56 12.12 12.24 351,500 +0.12(+0.99%)
Jun 24, 2004 12.00 12.23 11.89 12.12 493,400 +0.23(+1.93%)
Jun 23, 2004 11.51 12.08 11.50 11.89 450,200 +0.38(+3.30%)
Jun 22, 2004 11.37 11.75 11.21 11.51 279,200 +0.12(+1.05%)
Jun 21, 2004 11.10 11.77 11.01 11.39 628,300 +0.44(+4.02%)
Jun 18, 2004 11.13 11.13 10.60 10.95 197,500 -0.12(-1.08%)
Jun 17, 2004 11.05 11.33 10.97 11.07 148,600 -0.26(-2.29%)
Jun 16, 2004 11.45 11.88 11.02 11.33 213,100 -0.28(-2.41%)
Jun 15, 2004 11.34 11.71 11.00 11.61 235,100 +0.57(+5.16%)
Jun 14, 2004 11.50 11.62 10.75 11.04 271,800 -0.66(-5.64%)
Jun 10, 2004 11.88 12.00 11.56 11.70 222,700 -0.15(-1.27%)
Jun 09, 2004 12.55 12.56 11.70 11.85 285,100 -0.70(-5.58%)
Jun 08, 2004 12.76 12.76 12.13 12.55 261,100 -0.08(-0.63%)
Jun 07, 2004 12.81 12.99 12.60 12.63 177,100 +0.09(+0.73%)
Jun 04, 2004 12.70 13.07 12.48 12.54 252,700 +0.09(+0.71%)
Jun 03, 2004 12.85 12.85 12.28 12.45 362,600 -0.33(-2.58%)
Jun 02, 2004 13.53 13.60 12.64 12.78 531,300 -0.56(-4.20%)
Jun 01, 2004 13.22 13.47 13.02 13.34 839,400 +0.46(+3.57%)
May 28, 2004 12.10 13.10 12.00 12.88 798,800 +0.92(+7.69%)
May 27, 2004 12.10 12.25 11.80 11.96 299,200 -0.06(-0.50%)
May 26, 2004 12.33 12.43 11.90 12.02 408,000 -0.28(-2.27%)
May 25, 2004 11.80 12.49 11.69 12.30 732,000 +0.55(+4.67%)
May 24, 2004 12.00 12.23 11.71 11.75 188,700 -0.02(-0.17%)
May 21, 2004 11.98 12.00 11.65 11.77 156,000 +0.01(+0.09%)
May 20, 2004 12.16 12.35 11.75 11.76 136,400 -0.40(-3.29%)
May 19, 2004 12.25 12.37 12.03 12.16 277,700 +0.23(+1.93%)
May 18, 2004 11.78 12.20 11.76 11.93 151,600 +0.32(+2.76%)
May 17, 2004 11.66 11.90 11.06 11.61 271,900 -0.32(-2.68%)
May 14, 2004 12.34 12.42 11.82 11.93 153,400 -0.24(-1.97%)
May 13, 2004 12.25 12.35 11.91 12.17 119,500 +0.01(+0.08%)
May 12, 2004 12.50 12.60 11.52 12.16 324,700 -0.15(-1.22%)
May 11, 2004 12.06 12.50 11.93 12.31 305,300 +0.59(+5.03%)
May 10, 2004 11.83 12.78 11.50 11.72 487,200 -0.28(-2.33%)
May 07, 2004 11.95 12.52 11.76 12.00 179,000 +0.01(+0.08%)
May 06, 2004 12.45 12.45 11.86 11.99 172,100 -0.37(-2.99%)
May 05, 2004 12.48 12.85 12.17 12.36 231,900 +0.06(+0.49%)
May 04, 2004 11.65 12.42 11.56 12.30 404,900 +0.65(+5.58%)
May 03, 2004 11.72 12.10 11.41 11.65 286,500 -0.19(-1.60%)
Apr 30, 2004 12.42 12.70 11.62 11.84 388,100 -0.45(-3.66%)
Apr 29, 2004 12.00 13.54 12.00 12.29 1,354,400 -0.69(-5.32%)
Apr 28, 2004 13.69 13.69 12.30 12.98 814,600 -0.89(-6.42%)
Apr 27, 2004 14.17 14.36 13.80 13.87 280,100 -0.24(-1.70%)
Apr 26, 2004 14.66 14.75 13.90 14.11 240,100 -0.47(-3.22%)
Apr 23, 2004 13.65 14.80 13.65 14.58 659,400 +0.93(+6.81%)
Apr 22, 2004 14.56 14.66 13.65 13.65 1,084,100 -1.32(-8.82%)
Apr 21, 2004 15.14 15.24 14.74 14.97 328,000 -0.08(-0.53%)
Apr 20, 2004 15.70 15.72 14.79 15.05 869,000 -0.42(-2.71%)
Apr 19, 2004 15.33 15.81 15.00 15.47 386,400 +0.17(+1.11%)
Apr 16, 2004 15.03 15.70 14.75 15.30 575,700 -0.65(-4.08%)
Apr 15, 2004 16.59 17.00 15.77 15.95 395,400 -0.76(-4.55%)
Apr 14, 2004 17.13 17.74 16.52 16.71 396,100 -0.24(-1.42%)
Apr 13, 2004 18.10 18.20 16.60 16.95 638,900 -0.73(-4.13%)
Apr 12, 2004 17.70 17.95 17.45 17.68 423,000 +0.27(+1.55%)
Apr 08, 2004 17.85 17.96 17.35 17.41 497,700 +0.09(+0.52%)
Apr 07, 2004 17.91 18.30 17.30 17.32 793,400 -0.68(-3.78%)
Apr 06, 2004 18.84 18.84 17.76 18.00 842,300 -0.85(-4.51%)
Apr 05, 2004 17.95 18.94 17.43 18.85 932,600 +1.43(+8.21%)
Apr 02, 2004 18.35 18.50 17.26 17.42 1,238,300 -0.01(-0.06%)
Apr 01, 2004 15.30 17.60 15.30 17.43 1,975,100 +2.12(+13.85%)
Mar 31, 2004 16.30 16.30 15.29 15.31 482,000 -0.98(-6.02%)
Mar 30, 2004 16.45 16.62 16.15 16.29 195,600 -0.19(-1.15%)
Mar 29, 2004 16.83 16.96 16.25 16.48 256,300 +0.19(+1.17%)
Mar 26, 2004 15.30 16.45 15.18 16.29 384,700 +0.85(+5.51%)
Mar 25, 2004 15.30 16.00 15.03 15.44 420,400 +0.88(+6.04%)
Mar 24, 2004 14.60 14.82 13.96 14.56 175,900 +0.25(+1.75%)
Mar 23, 2004 15.00 15.00 13.86 14.31 329,200 -0.13(-0.90%)
Mar 22, 2004 15.10 15.14 14.21 14.44 352,500 -0.95(-6.17%)
Mar 19, 2004 15.96 15.96 15.20 15.39 201,000 -0.35(-2.22%)
Mar 18, 2004 15.87 16.00 15.42 15.74 317,000 -0.01(-0.06%)
Mar 17, 2004 14.96 16.19 14.85 15.75 719,700 +1.01(+6.85%)
Mar 16, 2004 15.14 15.39 14.49 14.74 333,800 -0.11(-0.74%)
Mar 15, 2004 16.09 16.10 14.80 14.85 347,800 -1.14(-7.13%)
Mar 12, 2004 15.99 16.09 15.66 15.99 522,300 +0.52(+3.36%)
Mar 11, 2004 15.04 15.99 14.26 15.47 766,200 +0.27(+1.78%)
Mar 10, 2004 16.50 16.75 14.96 15.20 487,700 -1.32(-7.99%)
Mar 09, 2004 16.78 17.20 15.84 16.52 293,000 -0.36(-2.13%)
Mar 08, 2004 18.07 18.27 16.84 16.88 276,900 -1.26(-6.95%)
Mar 05, 2004 18.70 18.85 17.90 18.14 206,800 -0.66(-3.51%)
Mar 04, 2004 18.63 18.80 18.39 18.80 162,800 +0.29(+1.57%)
Mar 03, 2004 18.44 18.75 17.90 18.51 268,800 +0.28(+1.54%)
Mar 02, 2004 18.17 18.83 18.17 18.23 174,400 -0.16(-0.87%)
Mar 01, 2004 17.72 18.40 17.71 18.39 157,200 +0.58(+3.26%)
Feb 27, 2004 17.85 18.60 17.63 17.81 247,300 -0.16(-0.89%)
Feb 26, 2004 17.90 18.31 17.59 17.97 170,400 +0.05(+0.28%)
Feb 25, 2004 17.35 17.95 17.29 17.92 200,500 +0.58(+3.34%)
Feb 24, 2004 17.05 18.07 16.77 17.34 350,900 +0.18(+1.05%)
Feb 23, 2004 18.70 18.99 17.10 17.16 597,900 -1.56(-8.33%)
Feb 20, 2004 18.97 19.14 18.19 18.72 395,900 +0.01(+0.05%)
Feb 19, 2004 20.69 21.00 18.58 18.71 836,900 -1.29(-6.45%)
Feb 18, 2004 19.68 20.13 19.60 20.00 222,700 +0.44(+2.24%)
Feb 17, 2004 20.06 20.23 19.50 19.56 355,800 -0.03(-0.15%)
Feb 13, 2004 21.05 21.15 19.56 19.59 560,800 -0.93(-4.53%)
Feb 12, 2004 20.00 21.06 19.90 20.52 575,800 +0.68(+3.43%)
Feb 11, 2004 19.36 20.30 19.34 19.84 356,800 +0.47(+2.43%)
Feb 10, 2004 19.54 19.69 19.20 19.37 183,000 -0.08(-0.41%)
Feb 09, 2004 19.70 20.20 19.45 19.45 483,300 -0.19(-0.97%)
Feb 06, 2004 18.26 19.64 18.03 19.64 541,600 +1.56(+8.63%)
Feb 05, 2004 18.40 18.87 17.97 18.08 585,000 -0.39(-2.11%)
Feb 04, 2004 18.90 18.99 18.10 18.47 609,100 -0.57(-2.99%)
Feb 03, 2004 19.95 20.10 18.92 19.04 471,000 -0.91(-4.54%)
Feb 02, 2004 19.80 20.60 19.75 19.95 500,200 -0.20(-0.97%)
Jan 30, 2004 19.60 20.32 19.20 20.14 352,700 +0.46(+2.34%)
Jan 29, 2004 21.30 21.30 18.55 19.68 914,800 -1.11(-5.34%)
Jan 28, 2004 21.20 22.05 20.23 20.79 1,689,200 +0.15(+0.73%)
Jan 27, 2004 20.29 21.60 19.74 20.64 1,332,700 +0.08(+0.39%)
Jan 26, 2004 21.07 21.23 20.29 20.56 769,300 -0.23(-1.11%)
Jan 23, 2004 22.06 22.38 20.53 20.79 945,000 -1.30(-5.89%)
Jan 22, 2004 22.15 23.50 21.16 22.09 1,595,500 +0.77(+3.61%)
Jan 21, 2004 22.50 22.55 21.32 21.32 706,300 -0.76(-3.44%)
Jan 20, 2004 22.15 22.50 21.38 22.08 1,022,800 +0.64(+2.99%)
Jan 16, 2004 21.10 21.94 20.76 21.44 764,000 +0.74(+3.57%)
Jan 15, 2004 21.25 21.47 20.10 20.70 1,052,271 -0.90(-4.17%)
Jan 14, 2004 22.65 22.65 21.40 21.60 997,638 -0.79(-3.53%)
Jan 13, 2004 20.55 23.24 20.50 22.39 2,561,704 +1.44(+6.87%)
Jan 12, 2004 21.15 21.60 19.96 20.95 1,990,781 +0.45(+2.20%)
Jan 09, 2004 18.78 20.70 18.40 20.50 2,909,466 +3.37(+19.67%)
Jan 08, 2004 17.59 17.70 16.44 17.13 799,933 -0.05(-0.29%)
Jan 07, 2004 15.80 17.75 15.76 17.18 1,908,901 +1.03(+6.38%)
Jan 06, 2004 16.34 16.38 15.75 16.15 344,100 +0.01(+0.07%)
Jan 05, 2004 15.60 16.55 15.15 16.14 676,300 +1.14(+7.59%)
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.