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

Glatfelter (NY: GLT )

1.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 27, 2004 7.876 8.192 7.876 8.192 107,368 +0.09(+1.13%)
Feb 26, 2004 8.016 8.108 7.995 8.101 131,259 +0.06(+0.79%)
Feb 25, 2004 7.981 8.059 7.876 8.037 116,327 +0.01(+0.09%)
Feb 24, 2004 7.876 8.108 7.784 8.030 142,209 +0.11(+1.33%)
Feb 23, 2004 7.946 7.981 7.876 7.925 110,496 -0.04(-0.44%)
Feb 20, 2004 7.883 8.087 7.756 7.960 98,551 +0.08(+1.07%)
Feb 19, 2004 7.988 8.037 7.841 7.876 130,121 -0.04(-0.53%)
Feb 18, 2004 8.016 8.101 7.876 7.918 143,915 -0.08(-0.97%)
Feb 17, 2004 8.108 8.220 7.974 7.995 139,791 -0.01(-0.18%)
Feb 13, 2004 8.185 8.298 7.995 8.009 109,501 -0.18(-2.15%)
Feb 12, 2004 8.298 8.298 8.122 8.185 94,711 -0.18(-2.18%)
Feb 11, 2004 8.227 8.368 8.122 8.368 145,053 +0.19(+2.32%)
Feb 10, 2004 8.410 8.438 8.066 8.178 354,385 -0.23(-2.68%)
Feb 09, 2004 8.473 8.480 8.262 8.403 125,713 -0.11(-1.24%)
Feb 06, 2004 8.234 8.530 8.087 8.509 136,805 +0.27(+3.33%)
Feb 05, 2004 8.150 8.368 8.108 8.234 141,498 +0.09(+1.12%)
Feb 04, 2004 8.368 8.403 8.143 8.143 201,368 -0.30(-3.50%)
Feb 03, 2004 8.544 8.600 8.438 8.438 82,481 -0.07(-0.83%)
Feb 02, 2004 8.403 8.614 8.340 8.509 122,300 +0.07(+0.83%)
Jan 30, 2004 8.614 8.720 8.438 8.438 135,098 -0.18(-2.04%)
Jan 29, 2004 8.741 8.797 8.614 8.614 129,552 -0.13(-1.45%)
Jan 28, 2004 8.860 8.909 8.727 8.741 128,841 -0.06(-0.64%)
Jan 27, 2004 8.888 8.945 8.755 8.797 124,433 -0.16(-1.81%)
Jan 26, 2004 8.720 8.987 8.720 8.959 111,065 +0.29(+3.33%)
Jan 23, 2004 8.790 8.853 8.663 8.670 246,875 -0.13(-1.44%)
Jan 22, 2004 8.930 8.966 8.790 8.797 224,548 -0.10(-1.11%)
Jan 21, 2004 8.825 9.050 8.818 8.895 125,286 +0.04(+0.48%)
Jan 20, 2004 8.860 8.909 8.811 8.853 152,306 +0.06(+0.72%)
Jan 16, 2004 8.916 8.930 8.748 8.790 178,757 -0.09(-1.03%)
Jan 15, 2004 8.874 8.895 8.797 8.881 137,089 +0.00(+0.00%)
Jan 14, 2004 8.720 8.881 8.705 8.881 101,395 +0.20(+2.27%)
Jan 13, 2004 8.755 8.755 8.649 8.684 183,023 -0.08(-0.96%)
Jan 12, 2004 8.614 8.790 8.614 8.769 169,086 +0.19(+2.21%)
Jan 09, 2004 8.593 8.635 8.544 8.579 219,286 -0.05(-0.57%)
Jan 08, 2004 8.797 8.860 8.593 8.628 226,966 -0.20(-2.23%)
Jan 07, 2004 8.656 8.846 8.656 8.825 190,133 +0.11(+1.21%)
Jan 06, 2004 8.818 8.938 8.720 8.720 152,448 -0.10(-1.12%)
Jan 05, 2004 8.776 8.930 8.776 8.818 141,213 +0.06(+0.72%)
Jan 02, 2004 8.755 9.092 8.720 8.755 195,822 +0.00(+0.00%)
Dec 31, 2003 8.565 8.867 8.565 8.755 244,457 +0.14(+1.63%)
Dec 30, 2003 8.663 8.776 8.614 8.614 94,284 -0.10(-1.13%)
Dec 29, 2003 8.530 8.832 8.565 8.713 130,263 +0.18(+2.14%)
Dec 26, 2003 8.495 8.670 8.495 8.530 59,301 -0.02(-0.25%)
Dec 24, 2003 8.509 8.635 8.509 8.551 50,768 +0.05(+0.58%)
Dec 23, 2003 8.698 8.713 8.466 8.502 195,253 -0.18(-2.03%)
Dec 22, 2003 8.684 8.783 8.509 8.677 165,389 -0.05(-0.56%)
Dec 19, 2003 8.818 8.818 8.635 8.727 137,089 -0.10(-1.12%)
Dec 18, 2003 8.649 8.825 8.649 8.825 219,571 +0.15(+1.70%)
Dec 17, 2003 8.516 8.691 8.473 8.677 76,366 +0.10(+1.15%)
Dec 16, 2003 8.621 8.663 8.480 8.579 109,927 +0.00(+0.00%)
Dec 15, 2003 8.734 8.776 8.537 8.579 151,737 -0.16(-1.85%)
Dec 12, 2003 8.635 8.748 8.565 8.741 116,042 +0.08(+0.97%)
Dec 11, 2003 8.438 8.705 8.417 8.656 158,279 +0.22(+2.58%)
Dec 10, 2003 8.410 8.438 8.389 8.438 93,858 +0.04(+0.42%)
Dec 09, 2003 8.403 8.417 8.368 8.403 307,741 -0.03(-0.33%)
Dec 08, 2003 8.438 8.509 8.347 8.431 170,224 +0.02(+0.25%)
Dec 05, 2003 8.649 8.649 8.284 8.410 89,307 -0.20(-2.37%)
Dec 04, 2003 8.417 8.670 8.396 8.614 101,253 +0.19(+2.25%)
Dec 03, 2003 8.495 8.530 8.375 8.424 171,220 -0.08(-0.99%)
Dec 02, 2003 8.537 8.600 8.495 8.509 205,208 -0.03(-0.33%)
Dec 01, 2003 8.495 8.586 8.459 8.537 217,864 +0.11(+1.34%)
Nov 28, 2003 8.438 8.445 8.410 8.424 48,493 +0.00(+0.00%)
Nov 26, 2003 8.445 8.452 8.382 8.424 158,705 -0.05(-0.58%)
Nov 25, 2003 8.438 8.480 8.417 8.473 261,523 +0.00(+0.00%)
Nov 24, 2003 8.495 8.523 8.424 8.473 336,894 +0.01(+0.17%)
Nov 21, 2003 8.438 8.459 8.347 8.459 270,055 +0.04(+0.50%)
Nov 20, 2003 8.628 8.649 8.375 8.417 149,035 -0.21(-2.44%)
Nov 19, 2003 8.720 8.755 8.516 8.628 99,830 -0.10(-1.13%)
Nov 18, 2003 8.776 8.909 8.727 8.727 126,850 -0.01(-0.08%)
Nov 17, 2003 8.684 8.755 8.684 8.734 128,415 -0.09(-1.04%)
Nov 14, 2003 8.804 8.888 8.804 8.825 187,858 +0.09(+1.05%)
Nov 13, 2003 8.832 8.874 8.698 8.734 86,463 -0.11(-1.19%)
Nov 12, 2003 8.720 8.839 8.663 8.839 143,915 +0.15(+1.70%)
Nov 11, 2003 8.811 8.846 8.649 8.691 102,390 -0.13(-1.44%)
Nov 10, 2003 9.001 9.001 8.846 8.818 189,422 -0.12(-1.34%)
Nov 07, 2003 9.071 9.092 8.930 8.938 147,186 -0.01(-0.16%)
Nov 06, 2003 8.916 9.015 8.832 8.952 137,232 +0.02(+0.24%)
Nov 05, 2003 8.930 9.043 8.930 8.930 85,894 +0.01(+0.16%)
Nov 04, 2003 8.930 9.001 8.930 8.916 221,539 +0.05(+0.56%)
Nov 03, 2003 8.825 8.874 8.762 8.867 203,124 -0.10(-1.10%)
Oct 31, 2003 8.818 8.966 8.762 8.966 115,189 +0.23(+2.57%)
Oct 30, 2003 8.755 8.804 8.727 8.741 183,165 +0.02(+0.24%)
Oct 29, 2003 8.579 8.748 8.551 8.720 123,579 +0.09(+1.06%)
Oct 28, 2003 8.389 8.628 8.389 8.628 153,586 +0.11(+1.24%)
Oct 27, 2003 8.614 8.670 8.410 8.523 245,595 -0.09(-1.06%)
Oct 24, 2003 8.628 8.663 8.424 8.614 227,108 -0.05(-0.57%)
Oct 23, 2003 8.895 8.895 8.544 8.663 338,600 -0.20(-2.22%)
Oct 22, 2003 9.156 9.156 8.853 8.860 260,243 -0.33(-3.60%)
Oct 21, 2003 9.106 9.345 9.106 9.191 242,893 -0.04(-0.46%)
Oct 20, 2003 9.092 9.324 9.085 9.233 368,322 +0.16(+1.78%)
Oct 17, 2003 9.113 9.113 8.895 9.071 144,484 +0.00(+0.00%)
Oct 16, 2003 9.022 9.099 8.966 9.071 72,811 +0.11(+1.18%)
Oct 15, 2003 8.952 9.057 8.825 8.966 186,009 +0.04(+0.39%)
Oct 14, 2003 8.874 8.945 8.727 8.930 109,785 -0.03(-0.31%)
Oct 13, 2003 8.790 8.987 8.769 8.959 142,920 +0.17(+1.92%)
Oct 10, 2003 8.881 8.881 8.734 8.790 159,558 -0.11(-1.19%)
Oct 09, 2003 8.790 8.895 8.762 8.895 176,766 +0.19(+2.18%)
Oct 08, 2003 8.649 8.748 8.642 8.705 164,962 +0.04(+0.41%)
Oct 07, 2003 8.523 8.523 8.523 8.670 148,608 +0.08(+0.90%)
Oct 06, 2003 8.649 8.691 8.544 8.593 88,738 -0.05(-0.57%)
Oct 03, 2003 8.607 8.762 8.586 8.642 141,782 +0.14(+1.65%)
Oct 02, 2003 8.368 8.523 8.368 8.502 176,766 +0.06(+0.75%)
Oct 01, 2003 8.361 8.551 8.361 8.438 361,069 +0.15(+1.87%)
Sep 30, 2003 8.495 8.509 8.284 8.284 350,830 -0.25(-2.89%)
Sep 29, 2003 8.495 8.544 8.284 8.530 220,993 +0.04(+0.41%)
Sep 26, 2003 8.586 8.635 8.326 8.495 202,932 -0.02(-0.25%)
Sep 25, 2003 8.790 8.874 8.516 8.516 99,688 -0.27(-3.12%)
Sep 24, 2003 9.001 9.008 8.797 8.790 154,439 -0.29(-3.18%)
Sep 23, 2003 8.938 9.078 8.860 9.078 155,577 +0.14(+1.57%)
Sep 22, 2003 9.071 9.106 8.930 8.938 107,225 -0.31(-3.35%)
Sep 19, 2003 9.233 9.282 9.141 9.247 298,070 +0.05(+0.54%)
Sep 18, 2003 9.141 9.282 9.113 9.198 469,006 -0.17(-1.80%)
Sep 17, 2003 9.352 9.479 9.282 9.366 87,743 -0.09(-0.97%)
Sep 16, 2003 9.345 9.458 9.331 9.458 158,563 +0.14(+1.51%)
Sep 15, 2003 9.317 9.423 9.275 9.317 154,581 +0.18(+1.92%)
Sep 12, 2003 9.071 9.317 9.029 9.141 144,200 -0.07(-0.76%)
Sep 11, 2003 8.966 9.423 8.966 9.212 159,132 +0.21(+2.34%)
Sep 10, 2003 9.106 9.148 9.001 9.001 143,062 -0.04(-0.39%)
Sep 09, 2003 9.359 9.359 9.036 9.036 80,206 -0.26(-2.80%)
Sep 08, 2003 9.106 9.345 9.106 9.296 158,563 +0.25(+2.80%)
Sep 05, 2003 9.247 9.388 9.001 9.043 116,042 -0.27(-2.87%)
Sep 04, 2003 9.458 9.458 9.198 9.310 133,676 -0.10(-1.05%)
Sep 03, 2003 9.669 9.774 9.198 9.409 231,232 -0.15(-1.62%)
Sep 02, 2003 9.141 9.648 9.106 9.563 207,910 +0.47(+5.18%)
Aug 29, 2003 9.212 9.282 9.001 9.092 74,091 -0.08(-0.92%)
Aug 28, 2003 9.106 9.212 8.895 9.177 87,743 +0.14(+1.56%)
Aug 27, 2003 9.141 9.198 8.938 9.036 80,774 -0.07(-0.77%)
Aug 26, 2003 9.036 9.198 8.755 9.106 89,449 +0.12(+1.33%)
Aug 25, 2003 8.966 9.029 8.818 8.987 151,737 +0.03(+0.31%)
Aug 22, 2003 9.296 9.310 8.874 8.959 119,882 -0.27(-2.90%)
Aug 21, 2003 9.127 9.317 9.015 9.226 123,579 +0.17(+1.86%)
Aug 20, 2003 9.247 9.247 9.022 9.057 109,785 -0.26(-2.79%)
Aug 19, 2003 9.036 9.317 9.015 9.317 177,619 +0.39(+4.33%)
Aug 18, 2003 9.001 9.036 8.720 8.930 211,607 -0.13(-1.40%)
Aug 15, 2003 8.825 9.057 8.790 9.057 86,463 +0.30(+3.45%)
Aug 14, 2003 8.825 8.888 8.670 8.755 317,411 +0.00(+0.00%)
Aug 13, 2003 8.938 8.945 8.755 8.755 134,387 -0.18(-2.05%)
Aug 12, 2003 8.930 8.973 8.776 8.938 138,796 +0.08(+0.87%)
Aug 11, 2003 8.649 8.867 8.579 8.860 148,466 +0.27(+3.19%)
Aug 08, 2003 8.755 8.755 8.502 8.586 136,094 -0.10(-1.13%)
Aug 07, 2003 8.614 8.776 8.445 8.684 150,030 +0.01(+0.08%)
Aug 06, 2003 8.670 8.825 8.403 8.677 167,096 +0.01(+0.08%)
Aug 05, 2003 8.790 8.825 8.628 8.670 155,577 -0.18(-2.07%)
Aug 04, 2003 8.790 8.930 8.572 8.853 319,544 +0.06(+0.72%)
Aug 01, 2003 8.825 8.832 8.684 8.790 256,830 -0.02(-0.24%)
Jul 31, 2003 8.916 8.916 8.790 8.811 364,056 -0.04(-0.40%)
Jul 30, 2003 8.945 8.959 8.818 8.846 244,315 -0.03(-0.32%)
Jul 29, 2003 9.141 9.198 8.741 8.874 307,030 -0.20(-2.17%)
Jul 28, 2003 9.078 9.134 8.727 9.071 547,932 +0.00(+0.00%)
Jul 25, 2003 9.106 9.141 8.705 9.071 539,542 -0.05(-0.54%)
Jul 24, 2003 9.177 9.317 8.895 9.120 733,516 -0.37(-3.93%)
Jul 23, 2003 10.20 10.20 8.206 9.493 2,352,996 -1.31(-12.17%)
Jul 22, 2003 10.59 10.86 10.44 10.81 140,218 +0.29(+2.74%)
Jul 21, 2003 10.61 10.61 10.41 10.52 84,472 -0.08(-0.73%)
Jul 18, 2003 10.60 10.65 10.49 10.60 149,177 +0.05(+0.47%)
Jul 17, 2003 10.48 10.60 10.36 10.55 154,723 +0.06(+0.54%)
Jul 16, 2003 10.37 10.54 10.13 10.49 123,153 +0.00(+0.00%)
Jul 15, 2003 10.62 10.69 10.31 10.49 105,234 +0.04(+0.40%)
Jul 14, 2003 10.65 10.72 10.32 10.45 88,738 -0.15(-1.39%)
Jul 11, 2003 10.34 10.72 10.30 10.60 155,292 +0.31(+3.01%)
Jul 10, 2003 10.58 10.58 10.17 10.29 126,281 -0.34(-3.18%)
Jul 09, 2003 10.69 10.72 10.56 10.63 199,235 +0.04(+0.40%)
Jul 08, 2003 10.59 10.72 10.42 10.58 149,035 -0.01(-0.07%)
Jul 07, 2003 10.39 10.69 10.39 10.59 281,005 +0.27(+2.66%)
Jul 03, 2003 10.34 10.41 10.27 10.32 119,029 +0.05(+0.48%)
Jul 02, 2003 10.41 10.41 10.13 10.27 236,352 -0.18(-1.75%)
Jul 01, 2003 10.44 10.49 10.01 10.45 354,243 +0.08(+0.75%)
Jun 30, 2003 10.40 10.55 10.30 10.37 621,881 +0.04(+0.41%)
Jun 27, 2003 10.51 10.51 10.22 10.33 145,053 -0.18(-1.67%)
Jun 26, 2003 10.22 10.58 10.21 10.51 203,217 +0.35(+3.46%)
Jun 25, 2003 10.21 10.32 10.13 10.15 184,872 +0.01(+0.14%)
Jun 24, 2003 10.01 10.27 10.01 10.14 248,013 +0.20(+1.98%)
Jun 23, 2003 10.09 10.13 9.788 9.943 371,877 -0.22(-2.15%)
Jun 20, 2003 10.18 10.23 10.13 10.16 291,671 +0.08(+0.84%)
Jun 19, 2003 10.01 10.20 9.922 10.08 170,651 +0.09(+0.92%)
Jun 18, 2003 9.788 10.05 9.774 9.985 127,419 +0.13(+1.28%)
Jun 17, 2003 10.09 10.09 9.774 9.859 115,047 -0.14(-1.41%)
Jun 16, 2003 9.634 10.11 9.563 9.999 288,685 +0.46(+4.87%)
Jun 13, 2003 9.774 9.838 9.521 9.535 98,693 -0.16(-1.67%)
Jun 12, 2003 9.774 9.774 9.528 9.697 61,434 +0.07(+0.73%)
Jun 11, 2003 9.563 9.697 9.303 9.627 148,324 +0.06(+0.66%)
Jun 10, 2003 9.409 9.563 9.388 9.563 64,705 +0.15(+1.64%)
Jun 09, 2003 9.634 9.704 9.388 9.409 85,183 -0.30(-3.04%)
Jun 06, 2003 9.753 9.802 9.521 9.704 172,215 +0.01(+0.07%)
Jun 05, 2003 9.725 9.774 9.521 9.697 84,472 +0.04(+0.44%)
Jun 04, 2003 9.331 9.683 9.275 9.655 149,746 +0.32(+3.47%)
Jun 03, 2003 9.352 9.465 9.156 9.331 109,501 +0.03(+0.30%)
Jun 02, 2003 9.352 9.514 9.205 9.303 161,549 -0.04(-0.38%)
May 30, 2003 9.170 9.352 9.141 9.338 164,678 +0.24(+2.63%)
May 29, 2003 9.036 9.275 9.036 9.099 99,262 -0.08(-0.84%)
May 28, 2003 9.247 9.268 9.113 9.177 577,512 +0.07(+0.77%)
May 27, 2003 9.015 9.177 8.987 9.106 100,542 +0.07(+0.78%)
May 23, 2003 8.790 9.212 8.790 9.036 198,950 +0.18(+1.98%)
May 22, 2003 8.593 9.029 8.558 8.860 193,120 +0.20(+2.27%)
May 21, 2003 8.860 8.860 8.663 8.663 184,161 -0.25(-2.84%)
May 20, 2003 8.867 8.987 8.776 8.916 220,851 +0.15(+1.77%)
May 19, 2003 8.825 8.987 8.755 8.762 249,719 -0.06(-0.72%)
May 16, 2003 8.930 9.001 8.804 8.825 161,407 -0.15(-1.65%)
May 15, 2003 8.945 9.022 8.811 8.973 581,920 +0.10(+1.11%)
May 14, 2003 9.001 9.036 8.783 8.874 129,694 -0.17(-1.87%)
May 13, 2003 8.720 9.092 8.670 9.043 253,559 +0.32(+3.71%)
May 12, 2003 8.776 8.895 8.670 8.720 78,641 +0.00(+0.00%)
May 09, 2003 8.579 8.734 8.509 8.720 66,554 +0.17(+1.97%)
May 08, 2003 8.509 8.684 8.502 8.551 61,718 -0.02(-0.25%)
May 07, 2003 8.684 8.705 8.572 8.572 103,244 -0.15(-1.77%)
May 06, 2003 8.438 8.930 8.438 8.727 171,504 +0.35(+4.20%)
May 05, 2003 8.277 8.438 8.227 8.375 129,979 +0.10(+1.19%)
May 02, 2003 8.080 8.277 8.009 8.277 148,608 +0.27(+3.34%)
May 01, 2003 8.122 8.136 7.777 8.009 119,313 -0.04(-0.52%)
Apr 30, 2003 7.981 8.115 7.770 8.052 111,634 +0.14(+1.78%)
Apr 29, 2003 8.087 8.087 7.911 7.911 115,616 -0.15(-1.83%)
Apr 28, 2003 8.030 8.227 8.016 8.059 89,591 +0.08(+1.06%)
Apr 25, 2003 7.848 8.052 7.777 7.974 64,136 +0.13(+1.61%)
Apr 24, 2003 8.016 8.016 7.812 7.848 104,666 -0.22(-2.70%)
Apr 23, 2003 7.981 8.066 7.594 8.066 205,919 +0.09(+1.15%)
Apr 22, 2003 7.876 8.066 7.834 7.974 125,997 +0.16(+2.07%)
Apr 21, 2003 7.756 7.904 7.756 7.812 80,348 +0.05(+0.63%)
Apr 17, 2003 7.630 7.834 7.630 7.763 61,434 +0.15(+1.94%)
Apr 16, 2003 7.805 7.805 7.559 7.616 125,570 -0.05(-0.64%)
Apr 15, 2003 7.686 7.841 7.630 7.665 69,824 -0.09(-1.18%)
Apr 14, 2003 7.672 7.798 7.672 7.756 111,776 +0.15(+2.04%)
Apr 11, 2003 7.756 7.784 7.531 7.601 70,820 -0.20(-2.52%)
Apr 10, 2003 7.524 7.812 7.524 7.798 91,867 +0.23(+2.97%)
Apr 09, 2003 7.594 7.805 7.538 7.573 74,091 -0.08(-1.01%)
Apr 08, 2003 7.735 7.791 7.651 7.651 155,861 -0.11(-1.45%)
Apr 07, 2003 7.700 7.897 7.686 7.763 146,902 +0.11(+1.38%)
Apr 04, 2003 7.946 7.981 7.623 7.658 69,824 -0.27(-3.37%)
Apr 03, 2003 7.918 8.002 7.841 7.925 190,418 +0.08(+0.99%)
Apr 02, 2003 7.630 7.869 7.573 7.848 161,692 +0.15(+1.92%)
Apr 01, 2003 7.454 7.735 7.426 7.700 124,006 +0.20(+2.72%)
Mar 31, 2003 7.461 7.665 7.313 7.496 132,112 -0.04(-0.47%)
Mar 28, 2003 7.573 7.672 7.524 7.531 130,263 -0.04(-0.56%)
Mar 27, 2003 7.524 7.623 7.461 7.573 135,809 +0.09(+1.22%)
Mar 26, 2003 7.735 7.735 7.426 7.482 100,684 -0.25(-3.27%)
Mar 25, 2003 7.665 7.770 7.524 7.735 151,168 +0.07(+0.92%)
Mar 24, 2003 7.805 7.805 7.510 7.665 244,742 -0.33(-4.13%)
Mar 21, 2003 7.538 7.995 7.524 7.995 222,984 +0.49(+6.46%)
Mar 20, 2003 7.630 7.693 7.419 7.510 163,398 -0.18(-2.38%)
Mar 19, 2003 7.524 7.700 7.454 7.693 98,266 +0.20(+2.72%)
Mar 18, 2003 7.524 7.559 7.383 7.489 129,126 +0.13(+1.72%)
Mar 17, 2003 7.116 7.419 7.102 7.362 134,814 +0.32(+4.49%)
Mar 14, 2003 7.067 7.229 6.997 7.046 210,327 -0.02(-0.30%)
Mar 13, 2003 7.137 7.271 7.046 7.067 190,133 +0.00(+0.00%)
Mar 12, 2003 6.997 7.194 6.891 7.067 246,164 +0.14(+2.03%)
Mar 11, 2003 6.926 7.102 6.919 6.926 109,927 +0.07(+1.03%)
Mar 10, 2003 6.997 7.004 6.786 6.856 229,810 -0.15(-2.11%)
Mar 07, 2003 7.067 7.201 6.997 7.004 158,990 -0.06(-0.90%)
Mar 06, 2003 7.046 7.173 7.032 7.067 216,300 +0.00(+0.00%)
Mar 05, 2003 7.004 7.243 7.004 7.067 195,111 +0.04(+0.50%)
Mar 04, 2003 7.123 7.123 7.025 7.032 189,849 -0.10(-1.38%)
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.