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

Dover Downs Entertainment (NY: DVD )

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 4.136 4.274 4.078 4.165 56,542 +0.02(+0.53%)
Dec 30, 2004 4.158 4.216 4.143 4.143 14,720 -0.01(-0.35%)
Dec 29, 2004 4.289 4.289 4.121 4.158 11,280 -0.16(-3.70%)
Dec 28, 2004 4.274 4.318 4.216 4.318 14,032 +0.12(+2.77%)
Dec 27, 2004 4.354 4.361 4.136 4.201 7,428 -0.15(-3.51%)
Dec 23, 2004 4.398 4.427 4.354 4.354 17,471 -0.04(-0.99%)
Dec 22, 2004 4.361 4.398 4.318 4.398 49,388 -0.01(-0.33%)
Dec 21, 2004 4.281 4.434 4.260 4.412 16,783 +0.13(+3.06%)
Dec 20, 2004 4.310 4.332 4.230 4.281 9,767 -0.03(-0.67%)
Dec 17, 2004 4.340 4.361 4.238 4.310 27,514 +0.01(+0.17%)
Dec 16, 2004 4.230 4.361 4.143 4.303 31,504 +0.13(+3.14%)
Dec 15, 2004 4.172 4.216 4.129 4.172 38,107 +0.03(+0.70%)
Dec 14, 2004 3.765 4.143 3.765 4.143 60,394 +0.33(+8.57%)
Dec 13, 2004 3.925 3.962 3.809 3.816 35,081 -0.18(-4.55%)
Dec 10, 2004 3.809 4.034 3.809 3.998 25,038 +0.17(+4.36%)
Dec 09, 2004 3.707 3.831 3.664 3.831 11,556 +0.14(+3.74%)
Dec 08, 2004 3.634 3.722 3.504 3.693 24,625 +0.09(+2.42%)
Dec 07, 2004 3.707 3.729 3.562 3.605 37,557 -0.14(-3.69%)
Dec 06, 2004 3.794 3.831 3.722 3.743 19,397 -0.12(-3.20%)
Dec 03, 2004 4.071 4.114 3.860 3.867 26,826 -0.20(-4.83%)
Dec 02, 2004 4.049 4.129 3.925 4.063 54,478 +0.09(+2.19%)
Dec 01, 2004 3.591 4.020 3.584 3.976 107,719 +0.44(+12.55%)
Nov 30, 2004 3.533 3.554 3.489 3.533 309,813 +0.02(+0.62%)
Nov 29, 2004 3.613 3.649 3.445 3.511 48,150 -0.06(-1.63%)
Nov 26, 2004 3.562 3.627 3.562 3.569 2,063 -0.03(-0.81%)
Nov 24, 2004 3.634 3.678 3.562 3.598 22,011 -0.09(-2.56%)
Nov 23, 2004 3.831 3.853 3.685 3.693 25,450 -0.20(-5.05%)
Nov 22, 2004 3.853 3.991 3.831 3.889 25,450 +0.03(+0.75%)
Nov 19, 2004 3.838 3.903 3.809 3.860 11,968 -0.03(-0.75%)
Nov 18, 2004 3.823 3.918 3.794 3.889 6,603 +0.04(+0.94%)
Nov 17, 2004 3.780 3.998 3.780 3.853 25,450 +0.09(+2.32%)
Nov 16, 2004 3.831 3.853 3.743 3.765 18,572 -0.02(-0.58%)
Nov 15, 2004 3.853 3.896 3.773 3.787 43,472 -0.14(-3.52%)
Nov 12, 2004 3.889 3.932 3.889 3.925 19,397 +0.00(+0.00%)
Nov 11, 2004 3.903 3.925 3.882 3.925 18,709 +0.06(+1.50%)
Nov 10, 2004 3.743 3.925 3.743 3.867 24,900 +0.09(+2.50%)
Nov 09, 2004 3.634 3.773 3.634 3.773 12,519 +0.16(+4.43%)
Nov 08, 2004 3.664 3.736 3.598 3.613 23,662 -0.12(-3.12%)
Nov 05, 2004 3.780 3.925 3.707 3.729 52,827 -0.04(-0.97%)
Nov 04, 2004 3.693 3.780 3.656 3.765 20,498 +0.04(+0.97%)
Nov 03, 2004 3.634 3.729 3.613 3.729 39,483 +0.09(+2.60%)
Nov 02, 2004 3.743 3.780 3.598 3.634 37,419 -0.09(-2.34%)
Nov 01, 2004 3.380 3.773 3.344 3.722 44,986 +0.27(+7.79%)
Oct 29, 2004 3.562 3.584 3.431 3.453 12,656 -0.07(-2.06%)
Oct 28, 2004 3.489 3.620 3.424 3.525 46,224 -0.11(-3.00%)
Oct 27, 2004 3.591 3.634 3.453 3.634 26,826 +0.12(+3.31%)
Oct 26, 2004 3.453 3.533 3.409 3.518 19,535 +0.10(+2.98%)
Oct 25, 2004 3.286 3.416 3.256 3.416 24,075 -0.05(-1.47%)
Oct 22, 2004 3.591 3.598 3.467 3.467 5,778 -0.13(-3.64%)
Oct 21, 2004 3.533 3.598 3.489 3.598 7,566 +0.10(+2.91%)
Oct 20, 2004 3.475 3.518 3.387 3.496 14,995 -0.01(-0.41%)
Oct 19, 2004 3.562 3.598 3.511 3.511 30,816 -0.05(-1.43%)
Oct 18, 2004 3.380 3.562 3.344 3.562 31,228 +0.18(+5.38%)
Oct 15, 2004 3.235 3.409 3.184 3.380 9,492 +0.15(+4.73%)
Oct 14, 2004 3.344 3.344 3.227 3.227 6,465 -0.17(-5.13%)
Oct 13, 2004 3.271 3.416 3.271 3.402 33,017 +0.17(+5.17%)
Oct 12, 2004 3.031 3.242 3.024 3.235 29,440 +0.17(+5.45%)
Oct 11, 2004 3.169 3.169 3.053 3.067 26,001 -0.14(-4.31%)
Oct 08, 2004 3.344 3.344 3.206 3.206 12,381 -0.21(-6.17%)
Oct 07, 2004 3.547 3.562 3.416 3.416 3,439 -0.17(-4.86%)
Oct 06, 2004 3.518 3.598 3.489 3.591 23,249 +0.00(+0.00%)
Oct 05, 2004 3.547 3.591 3.453 3.591 43,610 +0.11(+3.13%)
Oct 04, 2004 3.416 3.489 3.416 3.482 16,096 +0.11(+3.23%)
Oct 01, 2004 3.162 3.380 3.147 3.373 16,783 +0.25(+8.16%)
Sep 30, 2004 3.053 3.126 3.053 3.118 7,016 +0.06(+1.90%)
Sep 29, 2004 3.053 3.067 3.017 3.060 7,016 +0.04(+1.45%)
Sep 28, 2004 3.053 3.053 3.017 3.017 4,264 -0.01(-0.24%)
Sep 27, 2004 3.038 3.053 2.988 3.024 9,217 -0.01(-0.48%)
Sep 24, 2004 3.067 3.067 3.002 3.038 6,465 -0.05(-1.65%)
Sep 23, 2004 3.089 3.104 3.053 3.089 14,032 +0.03(+0.95%)
Sep 22, 2004 3.198 3.198 3.053 3.060 14,720 -0.17(-5.39%)
Sep 21, 2004 3.220 3.235 3.198 3.235 14,582 +0.05(+1.60%)
Sep 20, 2004 3.162 3.235 3.078 3.184 7,428 -0.02(-0.68%)
Sep 17, 2004 3.329 3.329 3.198 3.206 37,557 -0.09(-2.65%)
Sep 16, 2004 3.329 3.373 3.286 3.293 6,741 +0.02(+0.67%)
Sep 15, 2004 3.402 3.416 3.184 3.271 16,783 -0.11(-3.23%)
Sep 14, 2004 3.344 3.416 3.322 3.380 12,381 +0.00(+0.00%)
Sep 13, 2004 3.416 3.453 3.380 3.380 22,837 -0.03(-0.85%)
Sep 10, 2004 3.380 3.416 3.307 3.409 9,079 -0.01(-0.21%)
Sep 09, 2004 3.169 3.416 3.133 3.416 25,038 +0.28(+9.05%)
Sep 08, 2004 3.286 3.322 3.133 3.133 24,212 -0.19(-5.69%)
Sep 07, 2004 3.329 3.395 3.242 3.322 29,440 +0.07(+2.01%)
Sep 03, 2004 3.380 3.380 3.198 3.256 28,477 -0.12(-3.66%)
Sep 02, 2004 3.198 3.380 3.198 3.380 15,958 +0.17(+5.44%)
Sep 01, 2004 3.344 3.460 3.198 3.206 35,081 -0.10(-3.08%)
Aug 31, 2004 3.242 3.307 3.198 3.307 37,144 +0.10(+3.17%)
Aug 30, 2004 3.227 3.256 3.184 3.206 16,371 +0.00(+0.00%)
Aug 27, 2004 3.017 3.235 2.980 3.206 22,699 +0.23(+7.82%)
Aug 26, 2004 3.104 3.104 2.973 2.973 3,164 -0.08(-2.62%)
Aug 25, 2004 3.046 3.053 3.017 3.053 22,286 +0.01(+0.24%)
Aug 24, 2004 3.089 3.111 3.046 3.046 5,502 -0.02(-0.71%)
Aug 23, 2004 2.973 3.075 2.958 3.067 18,572 +0.11(+3.69%)
Aug 20, 2004 2.893 2.966 2.893 2.958 11,418 +0.09(+3.30%)
Aug 19, 2004 2.929 2.944 2.835 2.864 29,578 -0.11(-3.67%)
Aug 18, 2004 2.878 2.973 2.878 2.973 12,381 +0.09(+3.28%)
Aug 17, 2004 2.900 2.922 2.871 2.878 15,408 -0.02(-0.75%)
Aug 16, 2004 2.908 2.980 2.871 2.900 30,128 +0.02(+0.76%)
Aug 13, 2004 2.893 2.893 2.857 2.878 4,815 -0.01(-0.25%)
Aug 12, 2004 2.871 2.900 2.835 2.886 7,704 -0.02(-0.75%)
Aug 11, 2004 2.915 2.937 2.871 2.908 14,857 -0.04(-1.23%)
Aug 10, 2004 2.958 2.973 2.910 2.944 12,243 +0.01(+0.25%)
Aug 09, 2004 2.944 2.966 2.915 2.937 12,794 -0.04(-1.46%)
Aug 06, 2004 3.024 3.067 2.922 2.980 24,212 -0.09(-2.84%)
Aug 05, 2004 3.046 3.097 3.002 3.067 33,155 +0.01(+0.24%)
Aug 04, 2004 2.980 3.097 2.900 3.060 17,059 +0.04(+1.45%)
Aug 03, 2004 3.038 3.075 2.988 3.017 8,804 -0.04(-1.19%)
Aug 02, 2004 3.126 3.126 3.024 3.053 27,376 -0.11(-3.45%)
Jul 30, 2004 3.118 3.162 3.060 3.162 19,397 +0.00(+0.00%)
Jul 29, 2004 2.944 3.162 2.908 3.162 25,863 +0.25(+8.48%)
Jul 28, 2004 2.791 2.915 2.784 2.915 27,514 +0.12(+4.43%)
Jul 27, 2004 2.835 2.878 2.791 2.791 18,985 -0.01(-0.52%)
Jul 26, 2004 2.791 2.813 2.791 2.806 21,736 +0.00(+0.00%)
Jul 23, 2004 2.799 2.835 2.791 2.806 21,736 -0.02(-0.77%)
Jul 22, 2004 2.784 2.828 2.784 2.828 21,874 +0.04(+1.30%)
Jul 21, 2004 2.908 2.908 2.791 2.791 28,202 -0.09(-3.03%)
Jul 20, 2004 2.806 2.878 2.799 2.878 11,418 +0.04(+1.54%)
Jul 19, 2004 2.871 2.886 2.835 2.835 16,508 -0.04(-1.27%)
Jul 16, 2004 2.944 2.944 2.871 2.871 18,709 -0.04(-1.25%)
Jul 15, 2004 2.922 2.944 2.908 2.908 11,005 -0.02(-0.74%)
Jul 14, 2004 2.929 2.966 2.799 2.929 16,921 -0.01(-0.49%)
Jul 13, 2004 2.951 2.958 2.799 2.944 13,894 +0.02(+0.75%)
Jul 12, 2004 2.944 2.973 2.799 2.922 23,112 -0.03(-0.99%)
Jul 09, 2004 2.799 2.980 2.791 2.951 21,186 +0.16(+5.73%)
Jul 08, 2004 2.828 2.886 2.791 2.791 27,514 -0.04(-1.29%)
Jul 07, 2004 2.799 2.871 2.799 2.828 44,711 -0.04(-1.27%)
Jul 06, 2004 2.893 2.900 2.857 2.864 20,085 -0.04(-1.50%)
Jul 02, 2004 2.908 2.908 2.886 2.908 85,019 +0.00(+0.00%)
Jul 01, 2004 2.893 2.944 2.886 2.908 26,964 +0.00(+0.00%)
Jun 30, 2004 2.988 2.988 2.893 2.908 170,177 -0.01(-0.25%)
Jun 29, 2004 2.908 2.966 2.893 2.915 127,254 +0.01(+0.50%)
Jun 28, 2004 3.198 3.198 2.842 2.900 102,354 -0.23(-7.21%)
Jun 25, 2004 2.937 3.126 2.893 3.126 240,477 +0.17(+5.65%)
Jun 24, 2004 2.980 3.017 2.900 2.958 40,859 -0.02(-0.73%)
Jun 23, 2004 2.893 3.017 2.871 2.980 65,484 +0.08(+2.76%)
Jun 22, 2004 2.915 2.915 2.878 2.900 25,863 -0.01(-0.50%)
Jun 21, 2004 2.922 2.951 2.915 2.915 12,931 -0.03(-0.99%)
Jun 18, 2004 2.966 2.973 2.922 2.944 61,494 -0.05(-1.70%)
Jun 17, 2004 2.951 3.002 2.915 2.995 26,689 +0.04(+1.48%)
Jun 16, 2004 2.944 3.009 2.915 2.951 46,499 +0.03(+1.00%)
Jun 15, 2004 2.980 3.017 2.900 2.922 30,953 +0.00(+0.00%)
Jun 14, 2004 2.908 3.053 2.878 2.922 65,897 -0.02(-0.74%)
Jun 10, 2004 3.002 3.053 2.878 2.944 126,429 +0.01(+0.50%)
Jun 09, 2004 2.966 2.980 2.908 2.929 110,333 -0.04(-1.23%)
Jun 08, 2004 3.031 3.053 2.915 2.966 43,748 -0.07(-2.16%)
Jun 07, 2004 3.038 3.053 2.980 3.031 25,313 +0.01(+0.48%)
Jun 04, 2004 3.009 3.053 2.944 3.017 31,366 +0.04(+1.47%)
Jun 03, 2004 2.980 2.995 2.886 2.973 128,768 -0.08(-2.62%)
Jun 02, 2004 3.307 3.344 3.024 3.053 76,627 -0.22(-6.67%)
Jun 01, 2004 3.264 3.518 3.235 3.271 163,023 -0.07(-1.96%)
May 28, 2004 3.344 3.380 3.300 3.336 12,656 +0.04(+1.32%)
May 27, 2004 3.373 3.416 3.293 3.293 43,610 -0.15(-4.43%)
May 26, 2004 3.453 3.453 3.416 3.445 15,270 +0.03(+0.85%)
May 25, 2004 3.402 3.525 3.351 3.416 51,589 +0.02(+0.64%)
May 24, 2004 3.293 3.416 3.293 3.395 22,561 +0.10(+3.09%)
May 21, 2004 3.562 3.562 3.271 3.293 96,163 -0.21(-6.02%)
May 20, 2004 3.416 3.598 3.416 3.504 44,848 +0.16(+4.78%)
May 19, 2004 3.569 3.591 3.300 3.344 147,202 -0.23(-6.31%)
May 18, 2004 3.562 3.569 3.540 3.569 14,857 +0.01(+0.20%)
May 17, 2004 3.126 3.598 2.980 3.562 310,226 +0.36(+11.36%)
May 14, 2004 3.271 3.438 3.198 3.198 40,583 -0.11(-3.30%)
May 13, 2004 3.329 3.365 3.278 3.307 24,763 -0.02(-0.66%)
May 12, 2004 3.278 3.416 3.097 3.329 65,347 +0.05(+1.55%)
May 11, 2004 3.344 3.445 3.256 3.278 18,847 +0.00(+0.00%)
May 10, 2004 3.344 3.416 3.256 3.278 92,448 -0.14(-4.04%)
May 07, 2004 3.467 3.540 3.344 3.416 75,527 -0.04(-1.05%)
May 06, 2004 3.300 3.671 3.300 3.453 69,474 +0.15(+4.40%)
May 05, 2004 3.322 3.554 3.307 3.307 48,288 -0.05(-1.52%)
May 04, 2004 3.097 3.358 2.929 3.358 131,106 +0.26(+8.45%)
May 03, 2004 2.893 3.191 2.886 3.097 115,423 +0.19(+6.50%)
Apr 30, 2004 3.017 3.089 2.908 2.908 43,748 -0.11(-3.61%)
Apr 29, 2004 3.024 3.271 3.017 3.017 41,959 -0.01(-0.24%)
Apr 28, 2004 3.162 3.235 3.017 3.024 105,655 -0.43(-12.42%)
Apr 27, 2004 3.707 3.707 3.307 3.453 68,236 -0.17(-4.81%)
Apr 26, 2004 3.998 4.020 3.627 3.627 104,280 -0.29(-7.42%)
Apr 23, 2004 3.954 3.954 3.816 3.918 85,570 -0.04(-0.92%)
Apr 22, 2004 3.816 3.962 3.816 3.954 13,757 +0.08(+2.06%)
Apr 21, 2004 3.816 3.889 3.634 3.874 12,381 +0.04(+0.95%)
Apr 20, 2004 4.012 4.020 3.714 3.838 73,876 -0.15(-3.83%)
Apr 19, 2004 3.998 3.998 3.823 3.991 86,395 +0.03(+0.73%)
Apr 16, 2004 3.860 4.020 3.860 3.962 67,410 +0.08(+2.06%)
Apr 15, 2004 3.998 3.998 3.831 3.882 33,980 -0.12(-2.91%)
Apr 14, 2004 3.671 4.005 3.634 3.998 211,861 +0.29(+7.84%)
Apr 13, 2004 3.678 3.751 3.634 3.707 96,851 +0.04(+0.99%)
Apr 12, 2004 3.562 3.729 3.525 3.671 66,585 +0.07(+2.02%)
Apr 08, 2004 3.707 3.707 3.518 3.598 182,283 -0.07(-1.79%)
Apr 07, 2004 3.482 3.751 3.453 3.664 109,645 +0.11(+3.07%)
Apr 06, 2004 3.336 3.554 3.322 3.554 117,762 +0.15(+4.26%)
Apr 05, 2004 3.118 3.416 2.980 3.409 131,519 +0.29(+9.32%)
Apr 02, 2004 3.017 3.118 2.980 3.118 165,637 +0.17(+5.93%)
Apr 01, 2004 2.791 2.980 2.791 2.944 156,970 +0.15(+5.19%)
Mar 31, 2004 2.777 2.806 2.762 2.799 25,175 -0.04(-1.28%)
Mar 30, 2004 2.835 2.871 2.806 2.835 23,524 +0.00(+0.00%)
Mar 29, 2004 2.835 2.871 2.806 2.835 15,408 +0.04(+1.56%)
Mar 26, 2004 2.762 2.799 2.726 2.791 9,767 -0.01(-0.26%)
Mar 25, 2004 2.762 2.799 2.726 2.799 25,863 +0.07(+2.39%)
Mar 24, 2004 2.762 2.799 2.711 2.733 48,563 -0.08(-2.84%)
Mar 23, 2004 2.689 2.813 2.689 2.813 12,656 +0.10(+3.75%)
Mar 22, 2004 2.791 2.791 2.697 2.711 18,847 -0.02(-0.80%)
Mar 19, 2004 2.842 2.842 2.711 2.733 25,038 -0.07(-2.59%)
Mar 18, 2004 2.740 2.813 2.726 2.806 19,122 +0.06(+2.12%)
Mar 17, 2004 2.799 2.828 2.740 2.748 9,492 +0.00(+0.00%)
Mar 16, 2004 2.748 2.777 2.726 2.748 25,313 +0.01(+0.27%)
Mar 15, 2004 2.871 2.908 2.740 2.740 26,826 -0.17(-5.75%)
Mar 12, 2004 2.762 2.908 2.762 2.908 28,615 +0.17(+6.38%)
Mar 11, 2004 2.726 2.842 2.726 2.733 23,387 -0.03(-1.05%)
Mar 10, 2004 2.726 2.835 2.697 2.762 62,182 +0.01(+0.53%)
Mar 09, 2004 2.740 2.813 2.726 2.748 26,689 -0.04(-1.56%)
Mar 08, 2004 2.871 2.900 2.784 2.791 28,064 -0.08(-2.78%)
Mar 05, 2004 2.864 2.915 2.835 2.871 44,573 -0.02(-0.75%)
Mar 04, 2004 2.704 2.893 2.704 2.893 54,616 +0.19(+6.99%)
Mar 03, 2004 2.791 2.791 2.682 2.704 60,256 -0.01(-0.53%)
Mar 02, 2004 2.740 2.820 2.704 2.719 31,916 -0.05(-1.84%)
Mar 01, 2004 2.777 2.849 2.740 2.769 35,631 +0.03(+1.06%)
Feb 27, 2004 2.733 2.740 2.682 2.740 10,868 -0.01(-0.26%)
Feb 26, 2004 2.733 2.791 2.697 2.748 29,302 +0.01(+0.53%)
Feb 25, 2004 2.704 2.762 2.682 2.733 40,859 +0.01(+0.27%)
Feb 24, 2004 2.726 2.762 2.689 2.726 22,149 +0.03(+1.08%)
Feb 23, 2004 2.755 2.784 2.697 2.697 28,477 +0.00(+0.00%)
Feb 20, 2004 2.762 2.762 2.697 2.697 36,594 -0.01(-0.54%)
Feb 19, 2004 2.733 2.762 2.711 2.711 47,049 -0.05(-1.84%)
Feb 18, 2004 2.944 2.944 2.726 2.762 51,727 -0.14(-4.76%)
Feb 17, 2004 2.871 2.915 2.864 2.900 14,032 +0.07(+2.31%)
Feb 13, 2004 2.966 2.966 2.835 2.835 54,066 -0.13(-4.41%)
Feb 12, 2004 3.002 3.038 2.908 2.966 206,771 -0.05(-1.69%)
Feb 11, 2004 2.944 3.017 2.944 3.017 46,499 +0.07(+2.22%)
Feb 10, 2004 2.929 2.951 2.842 2.951 34,118 +0.07(+2.53%)
Feb 09, 2004 2.900 2.929 2.857 2.878 43,335 +0.05(+1.80%)
Feb 06, 2004 2.820 2.871 2.733 2.828 20,635 +0.04(+1.30%)
Feb 05, 2004 2.726 2.820 2.697 2.791 26,001 +0.07(+2.40%)
Feb 04, 2004 2.842 2.908 2.726 2.726 30,265 -0.19(-6.48%)
Feb 03, 2004 2.762 2.937 2.719 2.915 102,491 +0.19(+6.93%)
Feb 02, 2004 2.740 2.784 2.704 2.726 9,767 -0.01(-0.53%)
Jan 30, 2004 2.748 2.799 2.726 2.740 14,720 -0.02(-0.79%)
Jan 29, 2004 2.828 2.828 2.740 2.762 26,551 -0.03(-1.04%)
Jan 28, 2004 2.835 2.835 2.777 2.791 72,225 -0.01(-0.52%)
Jan 27, 2004 2.799 2.842 2.784 2.806 12,519 -0.03(-1.03%)
Jan 26, 2004 2.871 2.893 2.806 2.835 19,810 -0.03(-1.02%)
Jan 23, 2004 2.813 2.900 2.777 2.864 53,653 +0.00(+0.00%)
Jan 22, 2004 2.835 2.908 2.835 2.864 39,896 -0.04(-1.50%)
Jan 21, 2004 2.799 2.944 2.769 2.908 69,336 +0.12(+4.17%)
Jan 20, 2004 2.689 2.791 2.689 2.791 39,208 +0.10(+3.78%)
Jan 16, 2004 2.762 2.769 2.689 2.689 34,530 -0.02(-0.80%)
Jan 15, 2004 2.726 2.762 2.689 2.711 22,561 -0.05(-1.84%)
Jan 14, 2004 2.704 2.777 2.704 2.762 36,456 +0.01(+0.26%)
Jan 13, 2004 2.748 2.762 2.733 2.755 25,450 +0.02(+0.80%)
Jan 12, 2004 2.689 2.799 2.682 2.733 56,679 +0.03(+1.08%)
Jan 09, 2004 2.689 2.769 2.675 2.704 79,241 -0.20(-6.77%)
Jan 08, 2004 3.017 3.038 2.893 2.900 90,660 -0.14(-4.55%)
Jan 07, 2004 2.878 3.038 2.878 3.038 148,716 +0.16(+5.56%)
Jan 06, 2004 2.689 2.878 2.682 2.878 46,774 +0.17(+6.17%)
Jan 05, 2004 2.660 2.719 2.660 2.711 22,011 +0.12(+4.78%)
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.