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

Actuant Corp (NY: ATU )

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 (%)
Mar 31, 2004 19.88 19.90 19.52 19.61 112,300 -0.30(-1.48%)
Mar 30, 2004 19.38 19.98 19.38 19.91 156,900 +0.54(+2.76%)
Mar 29, 2004 19.36 19.72 19.20 19.38 147,200 +0.07(+0.34%)
Mar 26, 2004 19.22 19.42 19.20 19.31 100,300 +0.09(+0.47%)
Mar 25, 2004 18.86 19.31 18.80 19.22 193,600 +0.49(+2.62%)
Mar 24, 2004 18.88 19.16 18.70 18.73 146,200 -0.25(-1.29%)
Mar 23, 2004 19.10 19.25 18.88 18.98 158,400 -0.02(-0.13%)
Mar 22, 2004 19.85 19.85 18.57 19.00 256,000 -0.85(-4.28%)
Mar 19, 2004 20.05 20.30 19.83 19.85 131,800 -0.12(-0.60%)
Mar 18, 2004 20.30 20.32 19.45 19.97 280,000 -0.28(-1.36%)
Mar 17, 2004 20.75 21.18 20.20 20.25 332,400 +0.63(+3.21%)
Mar 16, 2004 19.52 19.66 19.25 19.61 119,900 +0.17(+0.87%)
Mar 15, 2004 19.89 19.89 19.34 19.45 85,200 -0.43(-2.19%)
Mar 12, 2004 19.16 19.98 19.09 19.88 330,200 +0.77(+4.06%)
Mar 11, 2004 19.59 19.59 19.07 19.11 156,300 -0.48(-2.45%)
Mar 10, 2004 20.10 20.34 19.57 19.59 81,900 -0.46(-2.32%)
Mar 09, 2004 20.60 20.65 20.04 20.05 158,700 -0.52(-2.55%)
Mar 08, 2004 20.77 20.98 20.50 20.57 138,900 -0.19(-0.89%)
Mar 05, 2004 20.40 20.90 20.40 20.76 158,300 +0.25(+1.22%)
Mar 04, 2004 20.32 20.55 20.19 20.51 91,800 +0.19(+0.94%)
Mar 03, 2004 20.35 20.35 20.25 20.32 93,100 -0.05(-0.27%)
Mar 02, 2004 20.32 20.59 20.25 20.38 136,800 +0.18(+0.87%)
Mar 01, 2004 20.05 20.20 19.90 20.20 193,800 +0.25(+1.23%)
Feb 27, 2004 20.20 20.20 19.95 19.95 207,300 -0.25(-1.24%)
Feb 26, 2004 20.19 20.38 20.18 20.20 199,600 +0.00(+0.02%)
Feb 25, 2004 19.82 20.34 19.82 20.20 171,900 +0.39(+1.97%)
Feb 24, 2004 20.04 20.15 19.55 19.81 206,100 -0.18(-0.90%)
Feb 23, 2004 20.80 20.80 19.99 19.99 318,700 -0.56(-2.73%)
Feb 20, 2004 20.70 20.85 20.41 20.55 153,300 -0.05(-0.24%)
Feb 19, 2004 21.02 21.23 20.59 20.60 125,600 -0.35(-1.67%)
Feb 18, 2004 21.24 21.24 20.88 20.95 165,700 -0.29(-1.34%)
Feb 17, 2004 19.88 21.55 19.86 21.23 728,100 +1.55(+7.87%)
Feb 13, 2004 19.93 20.07 19.68 19.68 261,500 -0.12(-0.61%)
Feb 12, 2004 18.95 19.95 18.88 19.80 331,900 +0.82(+4.29%)
Feb 11, 2004 18.75 19.00 18.65 18.99 116,300 +0.24(+1.28%)
Feb 10, 2004 18.55 18.89 18.38 18.75 122,200 +0.20(+1.11%)
Feb 09, 2004 18.54 18.62 18.39 18.55 187,500 +0.04(+0.19%)
Feb 06, 2004 17.86 18.52 17.80 18.51 177,700 +0.64(+3.55%)
Feb 05, 2004 17.64 17.96 17.63 17.88 123,400 +0.23(+1.30%)
Feb 04, 2004 18.23 18.23 17.61 17.64 174,200 -0.63(-3.45%)
Feb 03, 2004 18.41 18.52 18.20 18.27 171,200 -0.08(-0.44%)
Feb 02, 2004 18.17 18.41 17.95 18.36 140,900 +0.18(+1.02%)
Jan 30, 2004 18.41 18.45 17.95 18.17 451,200 -0.24(-1.30%)
Jan 29, 2004 18.48 18.50 18.05 18.41 295,900 -0.04(-0.22%)
Jan 28, 2004 19.28 19.30 18.43 18.45 218,400 -0.83(-4.30%)
Jan 27, 2004 19.20 19.52 19.20 19.28 173,900 +0.14(+0.73%)
Jan 26, 2004 19.07 19.14 18.90 19.14 118,000 +0.09(+0.47%)
Jan 23, 2004 19.05 19.15 18.93 19.05 108,800 +0.05(+0.24%)
Jan 22, 2004 18.98 19.07 18.80 19.00 90,200 +0.08(+0.42%)
Jan 21, 2004 18.75 19.12 18.71 18.93 92,100 +0.18(+0.93%)
Jan 20, 2004 18.75 18.77 18.52 18.75 219,400 +0.00(+0.03%)
Jan 16, 2004 18.93 18.98 18.70 18.75 154,100 -0.13(-0.69%)
Jan 15, 2004 18.95 18.95 18.77 18.88 286,400 -0.09(-0.47%)
Jan 14, 2004 18.78 18.99 18.78 18.96 204,500 +0.23(+1.25%)
Jan 13, 2004 18.57 18.78 18.50 18.73 137,500 +0.23(+1.24%)
Jan 12, 2004 18.95 18.97 18.44 18.50 175,100 -0.50(-2.63%)
Jan 09, 2004 18.85 19.00 18.85 19.00 126,800 -0.18(-0.94%)
Jan 08, 2004 19.11 19.19 19.05 19.18 160,300 +0.12(+0.66%)
Jan 07, 2004 19.00 19.05 18.95 19.05 112,000 +0.05(+0.29%)
Jan 06, 2004 18.98 19.05 18.84 19.00 186,000 +0.02(+0.13%)
Jan 05, 2004 19.11 19.12 18.82 18.98 181,700 +0.34(+1.82%)
Jan 02, 2004 18.70 18.77 18.50 18.64 206,500 +0.54(+2.96%)
Dec 31, 2003 18.27 18.37 18.02 18.10 112,200 -0.07(-0.39%)
Dec 30, 2003 18.43 18.57 18.14 18.17 368,000 -0.23(-1.25%)
Dec 29, 2003 17.82 18.35 17.82 18.40 203,000 +0.62(+3.52%)
Dec 26, 2003 17.70 17.78 17.70 17.77 39,300 +0.01(+0.08%)
Dec 24, 2003 17.88 17.88 17.75 17.76 32,400 -0.13(-0.73%)
Dec 23, 2003 17.35 17.89 17.35 17.89 331,400 +0.50(+2.85%)
Dec 22, 2003 17.40 17.45 17.32 17.39 203,600 -0.05(-0.32%)
Dec 19, 2003 16.88 17.55 16.84 17.45 796,500 +0.56(+3.35%)
Dec 18, 2003 16.00 17.05 15.94 16.89 413,800 +0.84(+5.20%)
Dec 17, 2003 15.38 16.05 15.38 16.05 281,400 +0.07(+0.44%)
Dec 16, 2003 15.93 16.00 15.85 15.98 282,700 +0.05(+0.35%)
Dec 15, 2003 16.05 16.12 15.93 15.93 189,600 +0.18(+1.11%)
Dec 12, 2003 15.72 15.80 15.55 15.75 223,800 +0.00(+0.00%)
Dec 11, 2003 15.48 15.75 15.38 15.75 259,100 +0.27(+1.71%)
Dec 10, 2003 15.82 15.82 15.44 15.48 85,300 -0.17(-1.05%)
Dec 09, 2003 15.82 15.82 15.59 15.65 86,000 -0.21(-1.32%)
Dec 08, 2003 15.57 15.68 15.53 15.86 150,400 +0.29(+1.86%)
Dec 05, 2003 15.88 15.93 15.56 15.57 484,000 -0.36(-2.23%)
Dec 04, 2003 16.02 16.02 15.70 15.93 236,400 -0.11(-0.72%)
Dec 03, 2003 16.09 16.14 16.02 16.04 200,900 -0.02(-0.09%)
Dec 02, 2003 15.76 16.19 15.71 16.05 239,200 +0.35(+2.23%)
Dec 01, 2003 15.60 15.71 15.50 15.71 129,100 +0.18(+1.16%)
Nov 28, 2003 15.52 15.66 15.52 15.53 35,500 -0.00(-0.03%)
Nov 26, 2003 15.80 15.80 15.47 15.53 172,800 -0.31(-1.93%)
Nov 25, 2003 15.52 16.03 15.51 15.84 435,900 +0.33(+2.13%)
Nov 24, 2003 15.20 15.55 15.16 15.51 433,600 +0.41(+2.72%)
Nov 21, 2003 14.71 15.15 14.71 15.10 328,000 +0.38(+2.55%)
Nov 20, 2003 14.33 14.77 14.30 14.72 420,000 +0.40(+2.76%)
Nov 19, 2003 14.30 14.33 14.19 14.32 164,300 +0.07(+0.49%)
Nov 18, 2003 14.50 14.57 14.23 14.26 192,900 -0.04(-0.31%)
Nov 17, 2003 14.04 14.31 14.04 14.30 295,700 -0.31(-2.16%)
Nov 14, 2003 14.85 14.95 14.59 14.62 221,400 -0.24(-1.62%)
Nov 13, 2003 14.68 14.87 14.68 14.86 204,300 +0.29(+1.99%)
Nov 12, 2003 14.46 14.60 14.40 14.56 270,500 +0.24(+1.71%)
Nov 11, 2003 14.45 14.49 14.05 14.32 529,200 -0.18(-1.24%)
Nov 10, 2003 14.94 14.96 14.35 14.50 658,900 -0.44(-2.95%)
Nov 07, 2003 15.12 15.12 14.98 14.94 159,000 -0.16(-1.03%)
Nov 06, 2003 15.04 15.10 14.95 15.10 471,500 +0.07(+0.43%)
Nov 05, 2003 14.85 15.04 14.70 15.03 1,873,800 +0.25(+1.69%)
Nov 04, 2003 15.65 15.85 14.78 14.78 1,256,800 -1.71(-10.37%)
Nov 03, 2003 16.27 16.54 16.27 16.49 113,854 +0.37(+2.30%)
Oct 31, 2003 16.30 16.30 16.07 16.12 133,500 -0.04(-0.22%)
Oct 30, 2003 15.84 16.23 15.66 16.16 209,400 +0.48(+3.03%)
Oct 29, 2003 15.61 15.84 15.56 15.68 80,500 +0.04(+0.29%)
Oct 28, 2003 15.59 15.69 15.31 15.63 149,500 +0.08(+0.55%)
Oct 27, 2003 15.20 15.57 15.20 15.55 247,100 +0.40(+2.64%)
Oct 24, 2003 15.68 15.68 14.96 15.15 322,800 -0.66(-4.17%)
Oct 23, 2003 15.40 16.05 15.40 15.81 333,700 +0.46(+3.00%)
Oct 22, 2003 15.90 15.90 15.32 15.35 144,200 -0.55(-3.46%)
Oct 21, 2003 15.97 16.01 15.80 15.90 138,100 -0.09(-0.56%)
Oct 20, 2003 15.47 16.00 15.47 15.99 118,600 +0.55(+3.56%)
Oct 17, 2003 15.83 15.83 15.25 15.44 156,400 -0.42(-2.65%)
Oct 16, 2003 15.82 15.82 15.80 15.86 108,800 +0.04(+0.25%)
Oct 15, 2003 15.94 16.02 15.78 15.82 75,600 -0.06(-0.38%)
Oct 14, 2003 15.61 15.96 15.53 15.88 103,600 +0.25(+1.62%)
Oct 13, 2003 15.54 15.72 15.44 15.63 207,800 +0.13(+0.82%)
Oct 10, 2003 16.02 16.02 15.52 15.50 186,500 -0.58(-3.59%)
Oct 09, 2003 15.72 16.29 15.72 16.08 161,100 +0.44(+2.81%)
Oct 08, 2003 16.23 16.23 15.56 15.64 398,400 -0.94(-5.66%)
Oct 07, 2003 16.07 16.68 16.07 16.57 454,400 +0.50(+3.11%)
Oct 06, 2003 15.74 16.07 15.66 16.07 246,300 +0.38(+2.39%)
Oct 03, 2003 15.57 16.11 15.40 15.70 363,400 +0.23(+1.47%)
Oct 02, 2003 14.87 15.51 14.80 15.47 303,700 +0.32(+2.11%)
Oct 01, 2003 14.29 15.20 14.29 15.15 345,100 +1.12(+7.94%)
Sep 30, 2003 14.30 14.35 13.95 14.04 142,400 -0.20(-1.40%)
Sep 29, 2003 14.06 14.20 13.99 14.24 237,200 +0.18(+1.24%)
Sep 26, 2003 14.01 14.12 13.97 14.06 131,100 +0.05(+0.36%)
Sep 25, 2003 14.04 14.04 14.04 14.01 132,400 -0.03(-0.18%)
Sep 24, 2003 14.30 14.31 14.05 14.04 78,400 -0.28(-1.92%)
Sep 23, 2003 14.38 14.38 14.27 14.31 165,400 -0.06(-0.43%)
Sep 22, 2003 14.44 14.49 14.37 14.38 182,100 -0.16(-1.10%)
Sep 19, 2003 14.40 14.70 14.40 14.54 150,800 +0.19(+1.32%)
Sep 18, 2003 14.08 14.30 14.06 14.35 88,400 +0.25(+1.77%)
Sep 17, 2003 14.06 14.07 14.06 14.10 170,600 +0.03(+0.23%)
Sep 16, 2003 14.20 14.20 13.96 14.06 206,700 +0.06(+0.43%)
Sep 11, 2003 13.92 14.09 13.88 14.00 79,200 +0.08(+0.57%)
Sep 10, 2003 13.96 13.97 13.85 13.92 94,700 -0.07(-0.46%)
Sep 09, 2003 13.97 14.18 13.85 13.99 115,000 -0.01(-0.09%)
Sep 08, 2003 13.59 14.06 13.55 14.00 88,200 +0.43(+3.13%)
Sep 05, 2003 13.86 13.87 13.50 13.57 107,200 -0.32(-2.30%)
Sep 04, 2003 13.49 13.91 13.34 13.89 189,900 +0.39(+2.93%)
Sep 03, 2003 13.45 13.57 13.43 13.50 133,600 +0.05(+0.39%)
Sep 02, 2003 12.88 13.49 12.88 13.45 104,900 +0.57(+4.47%)
Aug 29, 2003 12.59 12.94 12.59 12.87 53,300 +0.29(+2.28%)
Aug 28, 2003 12.69 12.69 12.48 12.59 83,700 -0.10(-0.83%)
Aug 27, 2003 12.74 12.75 12.69 12.69 65,200 -0.04(-0.29%)
Aug 26, 2003 12.74 12.75 12.56 12.73 63,600 -0.04(-0.27%)
Aug 25, 2003 12.71 12.76 12.63 12.76 48,100 +0.01(+0.10%)
Aug 22, 2003 13.06 13.16 12.75 12.75 88,400 -0.27(-2.07%)
Aug 21, 2003 12.95 13.04 12.88 13.02 63,300 +0.08(+0.66%)
Aug 20, 2003 13.22 13.22 12.93 12.94 87,100 -0.29(-2.19%)
Aug 19, 2003 13.29 13.41 13.15 13.22 106,800 -0.06(-0.47%)
Aug 18, 2003 12.91 13.29 12.88 13.29 110,800 +0.39(+3.00%)
Aug 15, 2003 12.88 13.03 12.88 12.90 23,700 +0.03(+0.19%)
Aug 14, 2003 12.62 12.95 12.56 12.88 92,800 +0.25(+1.98%)
Aug 13, 2003 12.63 12.85 12.55 12.62 61,900 -0.00(-0.02%)
Aug 12, 2003 12.39 12.69 12.39 12.63 74,300 +0.24(+1.94%)
Aug 11, 2003 12.07 12.41 12.07 12.39 40,100 +0.33(+2.72%)
Aug 08, 2003 12.12 12.19 12.04 12.06 33,500 -0.06(-0.50%)
Aug 07, 2003 12.05 12.16 11.86 12.12 51,800 +0.06(+0.54%)
Aug 06, 2003 12.20 12.20 12.05 12.05 50,400 -0.16(-1.27%)
Aug 05, 2003 12.07 12.44 12.06 12.21 82,400 +0.14(+1.12%)
Aug 04, 2003 12.20 12.20 11.99 12.07 33,900 -0.15(-1.23%)
Aug 01, 2003 12.19 12.29 12.05 12.22 68,500 +0.05(+0.41%)
Jul 31, 2003 12.00 12.26 11.99 12.18 41,700 +0.16(+1.33%)
Jul 30, 2003 12.10 12.10 11.97 12.02 31,300 -0.08(-0.70%)
Jul 29, 2003 12.12 12.15 11.97 12.10 42,500 +0.01(+0.08%)
Jul 28, 2003 12.12 12.29 12.08 12.09 115,000 -0.05(-0.39%)
Jul 25, 2003 11.59 12.15 11.59 12.14 102,400 +0.53(+4.57%)
Jul 24, 2003 11.71 11.73 11.56 11.61 75,100 -0.09(-0.75%)
Jul 23, 2003 11.88 11.88 11.59 11.70 119,400 -0.16(-1.33%)
Jul 22, 2003 11.81 11.89 11.75 11.85 32,100 +0.06(+0.49%)
Jul 21, 2003 12.03 12.03 11.76 11.79 25,100 -0.19(-1.61%)
Jul 18, 2003 11.88 12.05 11.80 11.99 42,600 +0.11(+0.95%)
Jul 17, 2003 12.13 12.13 11.86 11.88 46,400 -0.27(-2.22%)
Jul 16, 2003 12.20 12.29 12.12 12.14 54,300 -0.05(-0.45%)
Jul 15, 2003 12.21 12.22 12.11 12.20 55,200 -0.08(-0.61%)
Jul 14, 2003 12.46 12.51 12.23 12.28 60,600 -0.15(-1.21%)
Jul 11, 2003 12.36 12.57 12.36 12.43 73,300 +0.06(+0.51%)
Jul 10, 2003 12.34 12.42 12.28 12.36 59,000 -0.07(-0.60%)
Jul 09, 2003 12.32 12.47 12.21 12.44 89,500 +0.14(+1.12%)
Jul 08, 2003 12.07 12.35 12.07 12.30 51,800 +0.23(+1.86%)
Jul 07, 2003 12.00 12.11 12.00 12.07 54,200 +0.09(+0.79%)
Jul 03, 2003 12.09 12.15 11.97 11.98 28,400 -0.12(-0.99%)
Jul 02, 2003 11.82 12.10 11.81 12.10 82,200 +0.28(+2.37%)
Jul 01, 2003 11.83 11.84 11.48 11.82 70,900 -0.01(-0.08%)
Jun 30, 2003 11.97 12.00 11.83 11.83 66,800 -0.12(-1.00%)
Jun 27, 2003 11.97 12.18 11.89 11.95 67,400 -0.05(-0.42%)
Jun 26, 2003 11.74 12.09 11.62 12.00 136,400 +0.25(+2.11%)
Jun 25, 2003 11.59 11.80 11.57 11.75 76,500 +0.19(+1.67%)
Jun 24, 2003 11.61 11.62 11.39 11.56 104,600 -0.12(-0.99%)
Jun 23, 2003 11.97 11.97 11.65 11.68 76,700 -0.32(-2.69%)
Jun 20, 2003 11.74 12.24 11.74 12.00 104,800 +0.29(+2.50%)
Jun 19, 2003 11.65 11.88 11.65 11.71 84,200 +0.04(+0.34%)
Jun 18, 2003 11.25 11.90 11.10 11.66 323,200 +0.60(+5.45%)
Jun 17, 2003 11.29 11.32 11.00 11.06 159,700 -0.23(-2.06%)
Jun 16, 2003 10.64 11.31 10.64 11.29 195,800 +0.64(+5.98%)
Jun 13, 2003 10.62 10.75 10.50 10.66 50,600 -0.09(-0.88%)
Jun 12, 2003 10.46 10.80 10.45 10.75 120,300 +0.36(+3.44%)
Jun 11, 2003 10.62 10.63 10.38 10.39 188,100 -0.58(-5.28%)
Jun 10, 2003 10.79 11.04 10.64 10.97 65,600 +0.19(+1.74%)
Jun 09, 2003 10.95 10.95 10.75 10.79 35,000 -0.17(-1.55%)
Jun 06, 2003 11.18 11.19 10.95 10.96 44,800 -0.19(-1.70%)
Jun 05, 2003 11.01 11.15 10.96 11.15 35,600 +0.12(+1.11%)
Jun 04, 2003 10.79 11.04 10.79 11.03 52,800 +0.25(+2.32%)
Jun 03, 2003 10.88 10.89 10.73 10.78 40,300 -0.11(-0.97%)
Jun 02, 2003 10.82 11.00 10.82 10.88 54,900 +0.07(+0.60%)
May 30, 2003 10.41 10.82 10.41 10.81 41,100 +0.43(+4.17%)
May 29, 2003 10.45 10.47 10.29 10.38 53,400 -0.07(-0.65%)
May 28, 2003 10.30 10.50 10.24 10.45 66,400 +0.15(+1.46%)
May 27, 2003 10.06 10.30 10.03 10.30 43,400 +0.24(+2.39%)
May 23, 2003 10.00 10.06 9.953 10.06 32,000 +0.04(+0.45%)
May 22, 2003 10.00 10.05 9.975 10.02 31,600 +0.02(+0.15%)
May 21, 2003 10.00 10.08 10.00 10.00 65,700 -0.00(-0.02%)
May 20, 2003 10.02 10.10 9.995 10.00 69,500 -0.01(-0.10%)
May 19, 2003 9.970 10.07 9.970 10.01 45,500 +0.02(+0.18%)
May 16, 2003 10.26 10.28 9.925 9.995 105,600 -0.31(-2.96%)
May 15, 2003 10.17 10.30 10.14 10.30 46,400 +0.13(+1.28%)
May 14, 2003 10.12 10.21 9.963 10.17 84,300 +0.04(+0.37%)
May 13, 2003 10.48 10.49 10.12 10.13 110,000 -0.37(-3.50%)
May 12, 2003 10.46 10.66 10.43 10.50 78,800 +0.04(+0.33%)
May 09, 2003 10.18 10.46 10.18 10.46 64,800 +0.30(+2.98%)
May 08, 2003 10.20 10.24 10.12 10.16 104,700 -0.06(-0.59%)
May 07, 2003 10.24 10.26 10.11 10.22 60,300 -0.02(-0.17%)
May 06, 2003 10.00 10.25 9.940 10.24 148,600 +0.25(+2.45%)
May 05, 2003 9.893 10.03 9.893 9.995 152,600 +0.10(+1.04%)
May 02, 2003 9.600 9.990 9.600 9.893 233,000 +0.62(+6.66%)
Apr 30, 2003 9.225 9.363 9.217 9.275 117,100 +0.03(+0.27%)
Apr 29, 2003 9.000 9.270 9.000 9.250 116,000 +0.23(+2.55%)
Apr 28, 2003 8.795 9.050 8.795 9.020 51,400 +0.24(+2.73%)
Apr 25, 2003 8.812 8.925 8.738 8.780 83,000 -0.01(-0.11%)
Apr 24, 2003 8.762 8.815 8.738 8.790 73,300 +0.01(+0.09%)
Apr 23, 2003 8.775 8.870 8.742 8.783 46,100 +0.03(+0.31%)
Apr 22, 2003 8.662 8.800 8.650 8.755 63,400 +0.08(+0.92%)
Apr 21, 2003 8.537 8.750 8.525 8.675 99,600 +0.13(+1.52%)
Apr 17, 2003 8.365 8.613 8.365 8.545 105,900 +0.18(+2.18%)
Apr 16, 2003 8.575 8.578 8.303 8.363 113,600 -0.21(-2.48%)
Apr 15, 2003 8.488 8.575 8.390 8.575 105,000 +0.09(+1.03%)
Apr 14, 2003 8.425 8.550 8.277 8.488 148,500 +0.06(+0.74%)
Apr 11, 2003 8.800 8.848 8.385 8.425 141,300 -0.42(-4.78%)
Apr 10, 2003 8.633 8.863 8.625 8.848 96,200 +0.21(+2.49%)
Apr 09, 2003 8.695 8.762 8.575 8.633 151,500 -0.06(-0.72%)
Apr 08, 2003 8.925 8.928 8.675 8.695 95,400 -0.25(-2.85%)
Apr 07, 2003 8.863 9.100 8.762 8.950 132,200 +0.17(+1.99%)
Apr 04, 2003 8.785 9.120 8.697 8.775 121,000 +0.01(+0.14%)
Apr 03, 2003 9.072 9.182 8.693 8.762 149,800 -0.25(-2.75%)
Apr 02, 2003 8.770 9.010 8.680 9.010 142,400 +0.30(+3.47%)
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.