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

MFS Special Value Trust (NY: MFV )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2005 2.979 2.987 2.977 2.984 15,473 +0.01(+0.17%)
Feb 25, 2005 2.959 2.999 2.954 2.979 14,283 +0.02(+0.84%)
Feb 24, 2005 2.979 2.984 2.954 2.954 26,185 -0.02(-0.84%)
Feb 23, 2005 2.974 2.984 2.951 2.979 15,076 +0.03(+0.85%)
Feb 22, 2005 2.962 2.964 2.949 2.954 30,153 +0.01(+0.34%)
Feb 18, 2005 3.004 3.004 2.939 2.944 72,209 -0.06(-1.93%)
Feb 17, 2005 3.037 3.045 3.002 3.002 60,703 -0.06(-1.98%)
Feb 16, 2005 3.037 3.062 3.025 3.062 32,533 +0.00(+0.00%)
Feb 15, 2005 3.042 3.072 3.042 3.062 24,995 -0.01(-0.16%)
Feb 14, 2005 3.062 3.067 3.062 3.067 45,230 +0.01(+0.25%)
Feb 11, 2005 3.042 3.060 3.025 3.060 55,545 -0.01(-0.25%)
Feb 10, 2005 3.050 3.080 3.050 3.067 41,262 +0.03(+1.00%)
Feb 09, 2005 3.035 3.050 3.025 3.037 13,092 -0.02(-0.58%)
Feb 08, 2005 3.037 3.085 3.037 3.055 55,545 +0.01(+0.41%)
Feb 07, 2005 3.062 3.072 3.027 3.042 40,865 -0.00(-0.08%)
Feb 04, 2005 3.075 3.075 2.987 3.045 154,337 -0.03(-0.98%)
Feb 03, 2005 3.037 3.075 3.037 3.075 19,837 +0.01(+0.17%)
Feb 02, 2005 3.075 3.075 3.027 3.070 36,104 +0.01(+0.40%)
Feb 01, 2005 3.050 3.072 3.050 3.057 33,327 +0.01(+0.17%)
Jan 31, 2005 2.999 3.072 2.999 3.052 80,938 +0.03(+0.92%)
Jan 28, 2005 3.025 3.037 2.999 3.025 14,283 +0.01(+0.42%)
Jan 27, 2005 3.025 3.027 2.989 3.012 26,979 -0.03(-1.08%)
Jan 26, 2005 3.050 3.072 3.025 3.045 55,545 -0.00(-0.08%)
Jan 25, 2005 3.042 3.057 3.019 3.047 40,072 +0.03(+0.92%)
Jan 24, 2005 3.012 3.037 3.012 3.019 25,789 -0.00(-0.08%)
Jan 21, 2005 3.012 3.047 2.987 3.022 6,744 -0.02(-0.58%)
Jan 20, 2005 2.999 3.070 2.974 3.040 43,246 +0.03(+0.92%)
Jan 19, 2005 2.969 3.025 2.969 3.012 41,262 +0.04(+1.44%)
Jan 18, 2005 2.964 2.997 2.964 2.969 12,299 +0.01(+0.17%)
Jan 14, 2005 2.982 3.002 2.964 2.964 32,930 -0.02(-0.76%)
Jan 13, 2005 3.012 3.012 2.987 2.987 12,696 -0.01(-0.17%)
Jan 12, 2005 3.037 3.037 2.987 2.992 48,800 +0.01(+0.17%)
Jan 11, 2005 3.055 3.088 2.987 2.987 36,501 -0.06(-2.07%)
Jan 10, 2005 3.050 3.080 3.037 3.050 46,420 +0.03(+0.83%)
Jan 07, 2005 3.002 3.025 2.989 3.025 65,464 +0.03(+0.84%)
Jan 06, 2005 2.949 3.004 2.949 2.999 25,392 +0.04(+1.45%)
Jan 05, 2005 2.944 2.956 2.941 2.956 37,691 +0.02(+0.51%)
Jan 04, 2005 2.969 2.979 2.941 2.941 24,995 -0.02(-0.77%)
Jan 03, 2005 2.987 3.002 2.941 2.964 38,882 -0.04(-1.18%)
Dec 31, 2004 2.987 3.002 2.967 2.999 9,125 +0.03(+1.02%)
Dec 30, 2004 2.989 3.002 2.969 2.969 23,408 -0.03(-1.09%)
Dec 29, 2004 2.999 3.002 2.989 3.002 30,153 +0.02(+0.51%)
Dec 28, 2004 2.974 2.992 2.974 2.987 14,679 +0.04(+1.28%)
Dec 27, 2004 2.984 2.999 2.949 2.949 55,942 -0.04(-1.27%)
Dec 23, 2004 3.004 3.004 2.977 2.987 28,169 +0.04(+1.28%)
Dec 22, 2004 2.987 2.999 2.946 2.949 21,821 -0.03(-0.85%)
Dec 21, 2004 2.964 2.977 2.964 2.974 14,679 +0.02(+0.60%)
Dec 20, 2004 2.974 2.987 2.951 2.956 15,076 +0.01(+0.43%)
Dec 17, 2004 2.949 2.962 2.934 2.944 19,044 -0.02(-0.60%)
Dec 16, 2004 2.974 3.009 2.962 2.962 57,132 +0.01(+0.17%)
Dec 15, 2004 2.949 2.987 2.949 2.956 25,789 +0.00(+0.00%)
Dec 14, 2004 2.936 2.956 2.936 2.956 24,995 +0.01(+0.34%)
Dec 13, 2004 2.929 2.946 2.929 2.946 11,505 -0.02(-0.76%)
Dec 10, 2004 2.969 2.969 2.969 2.969 7,538 +0.02(+0.68%)
Dec 09, 2004 2.974 2.989 2.901 2.949 94,031 -0.04(-1.27%)
Dec 08, 2004 2.951 2.999 2.951 2.987 69,035 +0.04(+1.28%)
Dec 07, 2004 2.949 2.962 2.936 2.949 8,728 -0.01(-0.34%)
Dec 06, 2004 2.936 2.962 2.899 2.959 73,796 +0.02(+0.60%)
Dec 03, 2004 2.916 2.941 2.891 2.941 29,756 -0.00(-0.09%)
Dec 02, 2004 2.901 2.944 2.886 2.944 21,424 +0.03(+0.86%)
Dec 01, 2004 2.924 2.956 2.901 2.919 38,088 -0.01(-0.17%)
Nov 30, 2004 2.924 2.944 2.924 2.924 6,348 +0.02(+0.61%)
Nov 29, 2004 2.954 2.962 2.906 2.906 23,408 -0.06(-1.87%)
Nov 26, 2004 2.924 2.962 2.924 2.962 28,963 +0.05(+1.64%)
Nov 24, 2004 2.959 2.959 2.911 2.914 11,902 -0.03(-0.86%)
Nov 23, 2004 2.888 2.972 2.876 2.939 90,063 -0.02(-0.77%)
Nov 22, 2004 2.904 2.962 2.891 2.962 75,780 +0.06(+2.00%)
Nov 19, 2004 2.899 2.904 2.888 2.904 20,631 +0.01(+0.35%)
Nov 18, 2004 2.886 2.904 2.886 2.893 32,533 -0.00(-0.09%)
Nov 17, 2004 2.904 2.906 2.893 2.896 43,643 +0.00(+0.00%)
Nov 16, 2004 2.904 2.904 2.893 2.896 28,566 -0.01(-0.17%)
Nov 15, 2004 2.906 2.906 2.901 2.901 25,392 +0.00(+0.00%)
Nov 12, 2004 2.906 2.906 2.901 2.901 27,772 -0.01(-0.17%)
Nov 11, 2004 2.941 2.967 2.906 2.906 63,480 -0.04(-1.20%)
Nov 10, 2004 2.931 2.974 2.901 2.941 44,833 -0.04(-1.44%)
Nov 09, 2004 2.951 2.999 2.924 2.984 65,067 +0.04(+1.46%)
Nov 08, 2004 2.972 3.007 2.936 2.941 22,218 -0.01(-0.26%)
Nov 05, 2004 2.979 2.979 2.949 2.949 11,109 +0.01(+0.26%)
Nov 04, 2004 2.924 2.977 2.924 2.941 56,339 -0.04(-1.27%)
Nov 03, 2004 2.959 2.982 2.939 2.979 20,631 +0.05(+1.55%)
Nov 02, 2004 2.901 2.934 2.899 2.934 7,538 +0.04(+1.22%)
Nov 01, 2004 2.946 2.959 2.899 2.899 21,821 -0.03(-0.86%)
Oct 29, 2004 2.924 2.949 2.924 2.924 15,870 +0.02(+0.52%)
Oct 28, 2004 2.914 2.914 2.881 2.909 7,538 -0.00(-0.09%)
Oct 27, 2004 2.873 2.911 2.873 2.911 38,882 +0.03(+0.87%)
Oct 26, 2004 2.949 2.956 2.886 2.886 26,185 -0.04(-1.29%)
Oct 25, 2004 2.941 2.969 2.911 2.924 30,946 -0.02(-0.68%)
Oct 22, 2004 2.911 2.944 2.909 2.944 5,554 +0.02(+0.69%)
Oct 21, 2004 2.909 2.944 2.886 2.924 15,076 +0.02(+0.52%)
Oct 20, 2004 2.934 2.964 2.909 2.909 34,517 -0.05(-1.70%)
Oct 19, 2004 2.979 2.997 2.924 2.959 39,278 -0.02(-0.68%)
Oct 18, 2004 2.919 2.984 2.919 2.979 37,295 +0.02(+0.77%)
Oct 15, 2004 2.936 3.004 2.936 2.956 32,533 +0.07(+2.27%)
Oct 14, 2004 2.888 2.904 2.878 2.891 26,582 -0.02(-0.78%)
Oct 13, 2004 2.974 2.974 2.899 2.914 19,837 -0.09(-3.10%)
Oct 12, 2004 2.899 3.019 2.891 3.007 33,327 +0.09(+3.11%)
Oct 11, 2004 2.861 2.916 2.851 2.916 35,311 +0.05(+1.67%)
Oct 08, 2004 2.873 2.873 2.851 2.868 11,505 -0.01(-0.18%)
Oct 07, 2004 2.899 2.906 2.873 2.873 5,157 +0.00(+0.00%)
Oct 06, 2004 2.853 2.924 2.848 2.873 44,436 +0.01(+0.44%)
Oct 05, 2004 2.876 2.909 2.838 2.861 43,246 +0.01(+0.44%)
Oct 04, 2004 2.886 2.886 2.836 2.848 19,044 -0.03(-0.88%)
Oct 01, 2004 2.848 2.873 2.848 2.873 10,315 +0.04(+1.24%)
Sep 30, 2004 2.868 2.876 2.838 2.838 19,441 -0.03(-0.97%)
Sep 29, 2004 2.843 2.873 2.838 2.866 31,740 -0.00(-0.09%)
Sep 28, 2004 2.841 2.868 2.841 2.868 11,902 +0.01(+0.44%)
Sep 27, 2004 2.873 2.896 2.856 2.856 23,805 -0.04(-1.48%)
Sep 24, 2004 2.873 2.899 2.873 2.899 3,174 +0.02(+0.52%)
Sep 23, 2004 2.861 2.886 2.861 2.883 5,157 +0.02(+0.79%)
Sep 22, 2004 2.843 2.886 2.841 2.861 38,485 +0.00(+0.00%)
Sep 21, 2004 2.858 2.899 2.843 2.861 18,647 -0.03(-0.96%)
Sep 20, 2004 2.846 2.899 2.846 2.888 48,007 +0.05(+1.60%)
Sep 17, 2004 2.851 2.868 2.841 2.843 32,137 -0.01(-0.44%)
Sep 16, 2004 2.846 2.861 2.841 2.856 16,663 +0.02(+0.62%)
Sep 15, 2004 2.853 2.853 2.838 2.838 3,570 -0.01(-0.27%)
Sep 14, 2004 2.838 2.848 2.836 2.846 21,821 +0.00(+0.09%)
Sep 13, 2004 2.841 2.846 2.810 2.843 27,772 -0.01(-0.18%)
Sep 10, 2004 2.838 2.863 2.838 2.848 29,359 +0.00(+0.00%)
Sep 09, 2004 2.853 2.886 2.848 2.848 46,420 -0.01(-0.18%)
Sep 08, 2004 2.823 2.861 2.823 2.853 24,995 +0.03(+0.98%)
Sep 07, 2004 2.828 2.861 2.825 2.825 24,202 -0.01(-0.44%)
Sep 03, 2004 2.825 2.848 2.825 2.838 4,761 -0.03(-0.97%)
Sep 02, 2004 2.858 2.866 2.858 2.866 3,570 +0.02(+0.62%)
Sep 01, 2004 2.846 2.851 2.823 2.848 28,169 +0.03(+0.89%)
Aug 31, 2004 2.823 2.836 2.810 2.823 24,598 +0.01(+0.45%)
Aug 30, 2004 2.836 2.836 2.810 2.810 15,076 -0.02(-0.54%)
Aug 27, 2004 2.836 2.836 2.818 2.825 31,740 +0.01(+0.45%)
Aug 26, 2004 2.823 2.823 2.778 2.813 18,647 +0.01(+0.18%)
Aug 25, 2004 2.818 2.818 2.798 2.808 26,185 -0.01(-0.18%)
Aug 24, 2004 2.841 2.843 2.772 2.813 57,132 -0.02(-0.80%)
Aug 23, 2004 2.825 2.871 2.820 2.836 43,643 +0.04(+1.26%)
Aug 20, 2004 2.808 2.810 2.772 2.800 32,533 -0.01(-0.27%)
Aug 19, 2004 2.823 2.899 2.808 2.808 60,703 +0.00(+0.00%)
Aug 18, 2004 2.778 2.810 2.778 2.808 13,489 +0.01(+0.18%)
Aug 17, 2004 2.810 2.810 2.798 2.803 16,266 +0.02(+0.63%)
Aug 16, 2004 2.760 2.793 2.747 2.785 19,044 +0.01(+0.45%)
Aug 13, 2004 2.793 2.808 2.740 2.772 86,492 -0.01(-0.18%)
Aug 12, 2004 2.873 2.873 2.765 2.778 92,047 -0.12(-4.01%)
Aug 11, 2004 2.798 2.911 2.798 2.893 36,898 +0.08(+2.87%)
Aug 10, 2004 2.790 2.820 2.780 2.813 28,566 -0.00(-0.09%)
Aug 09, 2004 2.810 2.866 2.780 2.815 25,392 +0.02(+0.72%)
Aug 06, 2004 2.772 2.808 2.772 2.795 8,728 +0.01(+0.18%)
Aug 05, 2004 2.790 2.820 2.780 2.790 34,120 +0.02(+0.54%)
Aug 04, 2004 2.760 2.793 2.740 2.775 50,784 -0.00(-0.09%)
Aug 03, 2004 2.765 2.778 2.762 2.778 19,837 -0.01(-0.45%)
Aug 02, 2004 2.881 2.886 2.760 2.790 66,258 -0.08(-2.64%)
Jul 30, 2004 2.881 2.881 2.851 2.866 12,299 -0.02(-0.53%)
Jul 29, 2004 2.846 2.896 2.846 2.881 21,028 +0.06(+2.05%)
Jul 28, 2004 2.793 2.868 2.772 2.823 40,865 +0.03(+1.17%)
Jul 27, 2004 2.785 2.798 2.750 2.790 16,663 +0.01(+0.45%)
Jul 26, 2004 2.823 2.823 2.778 2.778 28,169 -0.04(-1.25%)
Jul 23, 2004 2.818 2.848 2.798 2.813 21,821 -0.03(-1.06%)
Jul 22, 2004 2.823 2.873 2.818 2.843 33,327 +0.01(+0.27%)
Jul 21, 2004 2.896 2.899 2.836 2.836 21,028 -0.06(-2.09%)
Jul 20, 2004 2.883 2.899 2.848 2.896 38,088 +0.04(+1.32%)
Jul 19, 2004 2.836 2.873 2.823 2.858 32,137 +0.02(+0.80%)
Jul 16, 2004 2.836 2.858 2.833 2.836 12,696 +0.01(+0.18%)
Jul 15, 2004 2.833 2.873 2.798 2.830 36,898 +0.02(+0.72%)
Jul 14, 2004 2.793 2.836 2.793 2.810 44,039 +0.02(+0.63%)
Jul 13, 2004 2.737 2.793 2.737 2.793 42,056 +0.06(+2.12%)
Jul 12, 2004 2.775 2.775 2.735 2.735 8,728 -0.02(-0.55%)
Jul 09, 2004 2.785 2.823 2.735 2.750 39,675 -0.02(-0.82%)
Jul 08, 2004 2.750 2.778 2.732 2.772 30,153 +0.00(+0.00%)
Jul 07, 2004 2.735 2.775 2.735 2.772 28,566 +0.02(+0.83%)
Jul 06, 2004 2.772 2.785 2.722 2.750 37,691 -0.00(-0.09%)
Jul 02, 2004 2.735 2.785 2.735 2.752 31,343 +0.01(+0.18%)
Jul 01, 2004 2.750 2.795 2.722 2.747 42,056 -0.03(-1.00%)
Jun 30, 2004 2.772 2.775 2.735 2.775 25,789 +0.00(+0.09%)
Jun 29, 2004 2.772 2.775 2.750 2.772 14,283 +0.03(+0.92%)
Jun 28, 2004 2.735 2.775 2.725 2.747 24,995 +0.05(+1.77%)
Jun 25, 2004 2.783 2.783 2.699 2.699 36,501 -0.07(-2.55%)
Jun 24, 2004 2.747 2.770 2.747 2.770 9,918 +0.02(+0.83%)
Jun 23, 2004 2.732 2.747 2.697 2.747 18,647 +0.04(+1.40%)
Jun 22, 2004 2.709 2.735 2.709 2.709 3,570 -0.01(-0.46%)
Jun 21, 2004 2.692 2.755 2.692 2.722 41,659 +0.02(+0.75%)
Jun 18, 2004 2.694 2.735 2.694 2.702 12,299 +0.01(+0.28%)
Jun 17, 2004 2.715 2.740 2.689 2.694 13,886 -0.05(-1.66%)
Jun 16, 2004 2.800 2.800 2.687 2.740 48,404 -0.04(-1.36%)
Jun 15, 2004 2.747 2.818 2.747 2.778 46,023 +0.02(+0.64%)
Jun 14, 2004 2.727 2.772 2.715 2.760 18,647 +0.03(+1.01%)
Jun 10, 2004 2.770 2.785 2.732 2.732 37,691 -0.05(-1.63%)
Jun 09, 2004 2.848 2.848 2.772 2.778 19,837 -0.05(-1.69%)
Jun 08, 2004 2.810 2.873 2.810 2.825 16,266 +0.02(+0.54%)
Jun 07, 2004 2.765 2.823 2.765 2.810 17,457 +0.05(+1.83%)
Jun 04, 2004 2.780 2.798 2.760 2.760 52,371 -0.05(-1.71%)
Jun 03, 2004 2.805 2.815 2.772 2.808 7,141 +0.00(+0.09%)
Jun 02, 2004 2.803 2.805 2.772 2.805 6,744 -0.02(-0.63%)
Jun 01, 2004 2.785 2.836 2.772 2.823 17,060 +0.06(+2.28%)
May 28, 2004 2.772 2.823 2.760 2.760 32,533 +0.00(+0.00%)
May 27, 2004 2.747 2.798 2.747 2.760 15,473 -0.01(-0.45%)
May 26, 2004 2.752 2.772 2.709 2.772 32,930 +0.02(+0.73%)
May 25, 2004 2.702 2.752 2.702 2.752 19,441 +0.07(+2.54%)
May 24, 2004 2.762 2.762 2.659 2.684 45,230 -0.07(-2.65%)
May 21, 2004 2.725 2.765 2.722 2.757 13,092 +0.04(+1.30%)
May 20, 2004 2.697 2.747 2.697 2.722 9,522 +0.03(+1.03%)
May 19, 2004 2.621 2.697 2.616 2.694 45,626 +0.08(+3.09%)
May 18, 2004 2.684 2.684 2.614 2.614 53,165 -0.08(-3.08%)
May 17, 2004 2.684 2.697 2.659 2.697 21,028 +0.03(+0.94%)
May 14, 2004 2.634 2.709 2.634 2.672 24,202 +0.03(+0.95%)
May 13, 2004 2.634 2.649 2.609 2.646 12,299 -0.00(-0.10%)
May 12, 2004 2.709 2.709 2.634 2.649 21,424 -0.07(-2.50%)
May 11, 2004 2.709 2.722 2.704 2.717 13,092 +0.02(+0.75%)
May 10, 2004 2.735 2.747 2.672 2.697 78,954 -0.06(-2.01%)
May 07, 2004 2.800 2.800 2.752 2.752 69,432 -0.05(-1.71%)
May 06, 2004 2.805 2.805 2.785 2.800 20,631 -0.01(-0.18%)
May 05, 2004 2.790 2.805 2.790 2.805 20,234 +0.01(+0.45%)
May 04, 2004 2.810 2.820 2.793 2.793 27,772 -0.03(-0.89%)
May 03, 2004 2.793 2.846 2.790 2.818 29,756 +0.03(+0.90%)
Apr 30, 2004 2.780 2.793 2.780 2.793 15,076 +0.02(+0.54%)
Apr 29, 2004 2.770 2.790 2.770 2.778 31,343 +0.01(+0.27%)
Apr 28, 2004 2.765 2.770 2.765 2.770 10,315 -0.02(-0.63%)
Apr 27, 2004 2.772 2.790 2.772 2.788 33,724 +0.00(+0.09%)
Apr 26, 2004 2.757 2.800 2.757 2.785 22,218 +0.02(+0.73%)
Apr 23, 2004 2.750 2.765 2.747 2.765 9,918 +0.02(+0.55%)
Apr 22, 2004 2.684 2.750 2.684 2.750 42,849 +0.08(+2.92%)
Apr 21, 2004 2.672 2.684 2.609 2.672 82,128 -0.03(-0.93%)
Apr 20, 2004 2.707 2.720 2.672 2.697 86,095 -0.01(-0.37%)
Apr 19, 2004 2.709 2.767 2.697 2.707 122,200 -0.00(-0.09%)
Apr 16, 2004 2.684 2.722 2.659 2.709 57,926 +0.04(+1.32%)
Apr 15, 2004 2.646 2.677 2.646 2.674 79,747 +0.04(+1.63%)
Apr 14, 2004 2.672 2.709 2.543 2.631 306,691 -0.15(-5.43%)
Apr 13, 2004 3.050 3.050 2.727 2.783 190,839 -0.30(-9.88%)
Apr 12, 2004 3.115 3.115 3.075 3.088 27,376 -0.04(-1.21%)
Apr 08, 2004 3.083 3.125 3.070 3.125 37,691 +0.06(+1.81%)
Apr 07, 2004 3.088 3.113 3.055 3.070 30,153 -0.01(-0.33%)
Apr 06, 2004 3.012 3.083 3.012 3.080 34,120 +0.06(+2.00%)
Apr 05, 2004 2.979 3.025 2.974 3.019 84,508 +0.03(+1.10%)
Apr 02, 2004 2.949 2.994 2.949 2.987 45,626 +0.03(+0.85%)
Apr 01, 2004 2.972 2.987 2.962 2.962 39,675 -0.01(-0.34%)
Mar 31, 2004 2.969 2.974 2.962 2.972 33,724 +0.00(+0.00%)
Mar 30, 2004 2.962 2.972 2.962 2.972 9,125 +0.01(+0.34%)
Mar 29, 2004 2.941 2.962 2.941 2.962 24,598 +0.01(+0.26%)
Mar 26, 2004 2.941 2.954 2.931 2.954 29,756 +0.01(+0.43%)
Mar 25, 2004 2.931 2.941 2.926 2.941 24,995 +0.01(+0.34%)
Mar 24, 2004 2.931 2.941 2.926 2.931 22,615 +0.00(+0.00%)
Mar 23, 2004 2.956 2.962 2.929 2.931 27,772 -0.02(-0.60%)
Mar 22, 2004 2.969 2.969 2.949 2.949 39,278 -0.03(-0.93%)
Mar 19, 2004 2.974 2.979 2.974 2.977 23,011 -0.01(-0.25%)
Mar 18, 2004 2.972 2.987 2.926 2.984 73,796 +0.02(+0.77%)
Mar 17, 2004 2.946 2.982 2.946 2.962 28,566 +0.01(+0.43%)
Mar 16, 2004 2.931 2.974 2.931 2.949 65,067 +0.03(+1.04%)
Mar 15, 2004 2.924 2.929 2.911 2.919 4,364 +0.00(+0.09%)
Mar 12, 2004 2.911 2.921 2.901 2.916 18,647 +0.02(+0.52%)
Mar 11, 2004 2.964 2.964 2.899 2.901 97,601 -0.08(-2.54%)
Mar 10, 2004 2.982 2.999 2.977 2.977 17,060 -0.01(-0.34%)
Mar 09, 2004 2.979 2.994 2.949 2.987 65,464 -0.01(-0.17%)
Mar 08, 2004 2.974 2.997 2.974 2.992 23,805 +0.03(+0.94%)
Mar 05, 2004 2.987 2.987 2.949 2.964 45,230 -0.02(-0.51%)
Mar 04, 2004 2.987 2.999 2.979 2.979 30,946 -0.02(-0.67%)
Mar 03, 2004 2.969 2.999 2.969 2.999 49,594 +0.03(+1.02%)
Mar 02, 2004 2.944 2.974 2.931 2.969 49,594 +0.03(+1.12%)
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.