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

Aluminum Corp of China Ltd ADR (NY: ACH )

9.040 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 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 81.33 82.22 80.35 81.28 216,974 -1.37(-1.66%)
Mar 30, 2004 80.84 83.30 80.35 82.65 339,308 +4.57(+5.86%)
Mar 29, 2004 76.89 79.56 76.86 78.08 325,208 +0.37(+0.48%)
Mar 26, 2004 78.18 78.96 77.65 77.70 223,568 -2.05(-2.57%)
Mar 25, 2004 79.26 80.08 78.23 79.75 326,020 -1.77(-2.18%)
Mar 24, 2004 84.27 84.29 81.53 81.53 233,813 -0.79(-0.96%)
Mar 23, 2004 80.95 82.69 80.95 82.32 126,188 +2.95(+3.71%)
Mar 22, 2004 81.33 81.43 79.36 79.37 233,813 -0.18(-0.22%)
Mar 19, 2004 79.75 81.98 79.53 79.55 82,468 -0.80(-0.99%)
Mar 18, 2004 81.82 82.30 80.10 80.35 88,352 -3.45(-4.12%)
Mar 17, 2004 82.32 83.89 81.82 83.80 110,059 +2.86(+3.53%)
Mar 16, 2004 82.32 83.06 79.61 80.94 219,916 +0.35(+0.43%)
Mar 15, 2004 81.73 82.00 79.96 80.59 140,998 +0.94(+1.18%)
Mar 12, 2004 79.95 80.11 78.08 79.66 136,737 +4.53(+6.02%)
Mar 11, 2004 73.94 76.61 73.30 75.13 240,711 +0.54(+0.73%)
Mar 10, 2004 76.60 77.98 74.53 74.59 204,700 -1.42(-1.87%)
Mar 09, 2004 78.37 78.37 75.07 76.01 342,452 -3.71(-4.65%)
Mar 08, 2004 80.84 81.31 79.19 79.71 96,872 -1.70(-2.08%)
Mar 05, 2004 80.54 82.22 80.54 81.41 89,772 -1.60(-1.92%)
Mar 04, 2004 82.61 83.01 81.83 83.01 69,180 -0.49(-0.59%)
Mar 03, 2004 84.98 85.67 82.91 83.50 235,639 +1.87(+2.29%)
Mar 02, 2004 82.32 85.47 80.54 81.63 358,885 -0.49(-0.60%)
Mar 01, 2004 79.85 82.81 79.75 82.12 289,299 +3.35(+4.26%)
Feb 27, 2004 78.96 79.65 77.68 78.77 140,795 +0.59(+0.76%)
Feb 26, 2004 75.91 78.42 75.43 78.18 200,034 +4.19(+5.66%)
Feb 25, 2004 75.07 75.20 73.15 73.99 145,359 -1.92(-2.53%)
Feb 24, 2004 75.61 76.20 74.44 75.91 115,435 +0.30(+0.39%)
Feb 23, 2004 76.06 78.13 74.44 75.61 135,013 +0.25(+0.33%)
Feb 20, 2004 77.14 77.14 75.02 75.37 141,099 +0.28(+0.37%)
Feb 19, 2004 76.40 77.34 74.94 75.09 263,128 -4.86(-6.08%)
Feb 18, 2004 81.82 82.33 79.26 79.95 191,311 -3.16(-3.81%)
Feb 17, 2004 79.90 83.20 79.90 83.12 364,261 +7.69(+10.19%)
Feb 13, 2004 76.61 76.80 75.12 75.43 70,397 +0.50(+0.67%)
Feb 12, 2004 74.43 76.40 73.99 74.92 108,740 +0.64(+0.86%)
Feb 11, 2004 72.70 75.51 72.54 74.28 148,910 +0.10(+0.13%)
Feb 10, 2004 74.18 75.57 73.44 74.18 138,766 -1.48(-1.95%)
Feb 09, 2004 75.66 76.52 75.03 75.66 206,628 +2.48(+3.39%)
Feb 06, 2004 70.78 73.92 70.78 73.18 340,728 +6.14(+9.16%)
Feb 05, 2004 66.05 68.01 66.05 67.04 120,304 +2.55(+3.96%)
Feb 04, 2004 65.06 65.06 63.79 64.48 113,914 -1.96(-2.95%)
Feb 03, 2004 65.06 67.39 64.57 66.44 251,564 +4.49(+7.24%)
Feb 02, 2004 61.61 62.84 60.73 61.96 188,166 -1.18(-1.87%)
Jan 30, 2004 63.09 63.59 62.06 63.14 228,234 -3.06(-4.62%)
Jan 29, 2004 67.53 67.82 64.83 66.20 263,534 -0.59(-0.89%)
Jan 28, 2004 68.71 69.25 66.62 66.79 105,292 -1.29(-1.90%)
Jan 27, 2004 69.21 69.56 67.63 68.08 108,943 -1.96(-2.80%)
Jan 26, 2004 70.09 70.48 69.25 70.04 153,982 -1.43(-2.00%)
Jan 23, 2004 72.16 73.35 71.18 71.47 113,305 -0.44(-0.62%)
Jan 22, 2004 72.11 73.10 70.99 71.92 89,366 -0.08(-0.11%)
Jan 21, 2004 73.39 74.38 71.57 72.00 153,474 -0.60(-0.83%)
Jan 20, 2004 71.97 73.44 71.48 72.60 256,738 +5.07(+7.50%)
Jan 16, 2004 67.04 68.32 65.26 67.53 399,663 -2.86(-4.06%)
Jan 15, 2004 71.72 72.46 69.76 70.39 175,081 -2.66(-3.64%)
Jan 14, 2004 73.94 73.94 71.72 73.05 148,098 +0.36(+0.50%)
Jan 13, 2004 73.05 73.43 71.52 72.69 254,100 +2.15(+3.05%)
Jan 12, 2004 70.98 71.20 69.01 70.54 521,084 -4.76(-6.32%)
Jan 09, 2004 76.70 76.70 74.28 75.30 281,387 -3.08(-3.92%)
Jan 08, 2004 79.07 79.07 77.54 78.37 236,957 -1.22(-1.54%)
Jan 07, 2004 78.87 79.60 77.57 79.60 520,982 +5.32(+7.17%)
Jan 06, 2004 76.89 76.90 73.05 74.27 772,446 -4.40(-5.59%)
Jan 05, 2004 79.01 80.64 76.43 78.67 341,438 -0.05(-0.06%)
Jan 02, 2004 77.24 79.66 77.24 78.72 311,311 +2.81(+3.70%)
Dec 31, 2003 74.97 77.88 74.93 75.91 172,646 +1.18(+1.58%)
Dec 30, 2003 74.92 75.31 74.06 74.73 300,762 -2.71(-3.50%)
Dec 29, 2003 80.54 78.55 75.53 77.44 537,111 -3.11(-3.86%)
Dec 26, 2003 80.15 81.22 79.37 80.54 210,482 +2.07(+2.64%)
Dec 24, 2003 77.29 78.86 76.90 78.47 177,819 +2.84(+3.75%)
Dec 23, 2003 77.25 78.12 74.59 75.63 408,894 +1.09(+1.47%)
Dec 22, 2003 69.35 75.16 72.46 74.54 320,745 +5.19(+7.48%)
Dec 19, 2003 69.11 70.19 67.53 69.35 282,199 +2.91(+4.38%)
Dec 18, 2003 66.05 67.73 65.85 66.44 287,473 -2.54(-3.69%)
Dec 17, 2003 67.28 69.58 66.63 68.99 373,289 +2.79(+4.21%)
Dec 16, 2003 67.53 68.01 64.60 66.20 704,280 -1.33(-1.97%)
Dec 15, 2003 73.15 72.47 66.35 67.53 1,000,579 -5.62(-7.68%)
Dec 12, 2003 70.73 73.83 68.52 73.15 518,649 +4.14(+6.00%)
Dec 11, 2003 66.05 69.11 66.05 69.01 479,799 +4.78(+7.44%)
Dec 10, 2003 67.92 70.24 61.64 64.23 860,494 -2.32(-3.48%)
Dec 09, 2003 65.84 67.48 65.71 66.54 374,202 +3.66(+5.82%)
Dec 08, 2003 62.11 63.64 62.06 62.89 333,627 +3.17(+5.32%)
Dec 05, 2003 59.45 60.63 58.15 59.71 266,476 +0.32(+0.53%)
Dec 04, 2003 57.65 59.40 57.65 59.40 282,503 +2.20(+3.84%)
Dec 03, 2003 59.53 60.09 58.16 57.20 262,317 -2.35(-3.94%)
Dec 02, 2003 58.85 60.60 57.87 59.54 418,429 +0.94(+1.60%)
Dec 01, 2003 52.75 59.00 56.09 58.61 624,144 +5.86(+11.10%)
Nov 28, 2003 50.38 53.14 50.38 52.75 145,867 +3.26(+6.59%)
Nov 26, 2003 49.69 49.87 48.75 49.49 40,169 +0.12(+0.24%)
Nov 25, 2003 49.49 49.77 48.95 49.37 95,554 +1.16(+2.41%)
Nov 24, 2003 46.38 48.49 46.38 48.21 133,998 +1.34(+2.86%)
Nov 21, 2003 46.37 47.02 46.39 46.87 34,387 +0.49(+1.06%)
Nov 20, 2003 45.84 46.82 45.84 46.37 68,368 -0.50(-1.07%)
Nov 19, 2003 47.71 47.52 45.64 46.88 111,074 -0.84(-1.76%)
Nov 18, 2003 49.64 49.64 47.62 47.71 165,444 -2.72(-5.39%)
Nov 17, 2003 50.38 50.71 49.86 50.44 74,455 +0.45(+0.91%)
Nov 14, 2003 50.87 50.92 49.79 49.98 75,469 -0.59(-1.17%)
Nov 13, 2003 50.03 51.07 50.03 50.57 117,464 +1.13(+2.29%)
Nov 12, 2003 47.86 49.73 47.37 49.44 162,097 +4.19(+9.26%)
Nov 11, 2003 46.16 46.17 45.00 45.25 69,078 -1.59(-3.39%)
Nov 10, 2003 48.60 48.61 45.99 46.84 151,649 -2.07(-4.23%)
Nov 07, 2003 48.80 49.72 48.80 48.91 83,483 +0.01(+0.02%)
Nov 06, 2003 48.80 48.99 46.83 48.90 135,419 -1.58(-3.12%)
Nov 05, 2003 51.36 51.66 50.32 50.47 51,327 -1.04(-2.03%)
Nov 04, 2003 52.00 52.00 50.97 51.52 76,280 -0.99(-1.88%)
Nov 03, 2003 50.43 53.23 52.25 52.51 189,333 +2.08(+4.12%)
Oct 31, 2003 52.45 51.26 48.41 50.43 91,395 -2.02(-3.85%)
Oct 30, 2003 52.79 52.89 52.06 52.45 35,503 -0.04(-0.08%)
Oct 29, 2003 52.99 53.38 51.85 52.49 103,161 -1.70(-3.13%)
Oct 28, 2003 53.23 55.11 52.74 54.18 259,477 +2.82(+5.49%)
Oct 27, 2003 48.55 51.36 48.06 51.36 205,512 +7.71(+17.66%)
Oct 24, 2003 42.78 44.17 42.78 43.65 97,379 +0.45(+1.05%)
Oct 23, 2003 41.65 43.52 41.60 43.20 119,087 -2.86(-6.21%)
Oct 22, 2003 46.14 46.63 45.85 46.06 32,155 -0.23(-0.49%)
Oct 21, 2003 46.19 46.93 46.13 46.28 63,398 +0.35(+0.75%)
Oct 20, 2003 45.35 45.94 45.17 45.94 33,778 +0.34(+0.76%)
Oct 17, 2003 46.93 46.93 45.59 45.59 62,586 -2.31(-4.82%)
Oct 16, 2003 47.42 47.62 46.33 47.90 42,197 +1.47(+3.16%)
Oct 15, 2003 45.89 47.12 45.89 46.43 61,065 +0.99(+2.17%)
Oct 14, 2003 45.10 45.68 45.10 45.45 89,467 -0.58(-1.26%)
Oct 13, 2003 43.57 46.09 44.76 46.03 142,215 +2.45(+5.63%)
Oct 10, 2003 43.87 44.07 42.70 43.57 94,742 -1.03(-2.30%)
Oct 09, 2003 43.57 45.10 42.88 44.60 203,077 +4.47(+11.13%)
Oct 08, 2003 39.58 40.62 39.09 40.13 169,096 +1.83(+4.79%)
Oct 07, 2003 38.35 38.35 38.15 38.30 73,237 -0.25(-0.64%)
Oct 06, 2003 38.41 38.69 38.35 38.55 92,308 +0.14(+0.36%)
Oct 03, 2003 38.05 38.94 38.03 38.41 181,167 +1.54(+4.17%)
Oct 02, 2003 36.43 37.22 36.24 36.87 119,391 +2.80(+8.22%)
Oct 01, 2003 34.21 34.21 33.86 34.07 168,589 +0.05(+0.14%)
Sep 30, 2003 33.03 34.45 33.03 34.02 84,497 +1.98(+6.18%)
Sep 29, 2003 32.24 32.26 31.94 32.04 49,704 -0.16(-0.49%)
Sep 26, 2003 31.46 32.19 31.46 32.20 86,931 +1.05(+3.35%)
Sep 25, 2003 30.86 31.15 30.86 31.15 80,947 +0.20(+0.64%)
Sep 24, 2003 30.51 31.45 30.51 30.95 44,632 +0.59(+1.95%)
Sep 23, 2003 29.48 30.36 29.38 30.36 11,462 +2.27(+8.07%)
Sep 22, 2003 28.17 28.17 27.80 28.10 3,144 -0.59(-2.06%)
Sep 19, 2003 28.59 28.79 28.59 28.69 6,999 -0.74(-2.51%)
Sep 18, 2003 29.57 29.57 29.23 29.43 7,404 -1.04(-3.40%)
Sep 17, 2003 30.76 30.76 30.46 30.46 3,448 -0.74(-2.37%)
Sep 16, 2003 30.02 31.20 30.76 31.20 6,390 +1.18(+3.94%)
Sep 15, 2003 29.92 30.07 29.67 30.02 5,477 +0.25(+0.83%)
Sep 12, 2003 29.82 29.83 29.77 29.77 3,144 -0.05(-0.17%)
Sep 11, 2003 29.57 29.92 29.57 29.82 18,258 +0.50(+1.71%)
Sep 10, 2003 29.38 29.57 29.18 29.32 14,809 -1.24(-4.06%)
Sep 09, 2003 31.55 31.56 29.57 30.56 48,588 -2.21(-6.74%)
Sep 08, 2003 32.53 32.87 32.53 32.77 36,010 +0.38(+1.19%)
Sep 05, 2003 31.74 32.48 31.45 32.38 11,969 +1.23(+3.96%)
Sep 04, 2003 30.53 31.15 30.53 31.15 4,970 +0.64(+2.10%)
Sep 03, 2003 30.26 30.61 30.26 30.51 6,390 +0.25(+0.81%)
Sep 02, 2003 29.92 30.26 29.67 30.26 5,071 +0.49(+1.66%)
Aug 29, 2003 29.72 29.77 29.72 29.77 4,767 +0.39(+1.34%)
Aug 28, 2003 29.57 29.77 29.32 29.38 7,100 +1.38(+4.93%)
Aug 27, 2003 27.95 28.11 27.85 28.00 5,579 -0.10(-0.35%)
Aug 26, 2003 27.60 28.10 27.41 28.10 5,680 -0.30(-1.04%)
Aug 25, 2003 28.59 28.59 28.19 28.39 3,753 -1.06(-3.61%)
Aug 22, 2003 29.38 29.57 29.08 29.46 1,825 -0.12(-0.40%)
Aug 21, 2003 29.75 29.83 29.53 29.57 16,331 -0.15(-0.50%)
Aug 20, 2003 29.57 29.92 29.57 29.72 9,332 -0.63(-2.08%)
Aug 19, 2003 30.26 30.44 30.26 30.35 9,027 -0.90(-2.87%)
Aug 18, 2003 30.36 31.30 30.36 31.25 8,114 +1.33(+4.45%)
Aug 15, 2003 30.56 30.56 29.92 29.92 3,956 -0.74(-2.41%)
Aug 14, 2003 30.61 30.91 30.61 30.66 6,694 +0.25(+0.81%)
Aug 13, 2003 29.77 30.41 29.77 30.41 9,433 +1.82(+6.38%)
Aug 12, 2003 28.35 28.59 28.35 28.59 7,607 +0.25(+0.87%)
Aug 11, 2003 28.10 28.39 28.10 28.34 5,477 +1.53(+5.70%)
Aug 08, 2003 27.11 27.29 26.62 26.81 6,694 -1.28(-4.56%)
Aug 07, 2003 27.90 28.10 27.80 28.10 4,158 -1.13(-3.88%)
Aug 06, 2003 29.56 29.57 29.08 29.23 12,578 -2.27(-7.20%)
Aug 05, 2003 31.05 32.04 31.05 31.50 3,854 +0.74(+2.40%)
Aug 04, 2003 30.56 30.76 30.56 30.76 5,274 +0.94(+3.14%)
Aug 01, 2003 29.92 30.31 29.72 29.82 2,535 +1.28(+4.49%)
Jul 31, 2003 28.84 29.07 28.54 28.54 3,043 +0.20(+0.70%)
Jul 30, 2003 28.44 28.44 28.34 28.34 710 -0.25(-0.86%)
Jul 29, 2003 28.59 28.93 28.59 28.59 8,622 -1.13(-3.81%)
Jul 28, 2003 28.49 29.72 28.49 29.72 9,940 +2.34(+8.53%)
Jul 25, 2003 27.26 27.41 27.26 27.39 2,637 -0.07(-0.25%)
Jul 24, 2003 27.46 27.46 27.46 27.46 202 -0.10(-0.36%)
Jul 23, 2003 27.60 27.61 27.34 27.55 4,260 -0.59(-2.10%)
Jul 22, 2003 27.95 28.16 27.85 28.15 3,448 +0.69(+2.51%)
Jul 21, 2003 27.31 27.70 27.31 27.46 4,158 -0.89(-3.13%)
Jul 18, 2003 28.31 28.54 28.24 28.34 2,637 +0.05(+0.17%)
Jul 17, 2003 28.59 28.59 28.19 28.29 8,419 -1.10(-3.76%)
Jul 16, 2003 29.57 29.57 29.23 29.40 9,129 +1.55(+5.56%)
Jul 15, 2003 27.75 27.95 27.62 27.85 2,434 -0.05(-0.18%)
Jul 14, 2003 28.00 28.24 27.90 27.90 38,140 +0.10(+0.35%)
Jul 11, 2003 27.60 28.15 27.60 27.80 20,186 +0.44(+1.62%)
Jul 10, 2003 27.60 27.61 27.36 27.36 11,360 -1.08(-3.81%)
Jul 09, 2003 27.85 28.59 27.65 28.44 23,127 +1.13(+4.15%)
Jul 08, 2003 26.42 27.31 26.42 27.31 36,821 +1.73(+6.74%)
Jul 07, 2003 25.04 25.58 25.04 25.58 12,172 +2.66(+11.61%)
Jul 03, 2003 23.17 23.17 22.85 22.92 3,144 +0.90(+4.07%)
Jul 02, 2003 21.74 22.02 21.74 22.02 1,318 +0.34(+1.55%)
Jul 01, 2003 21.69 21.89 21.69 21.69 1,521 -0.24(-1.08%)
Jun 30, 2003 21.94 21.94 21.92 21.92 2,637 -0.22(-0.98%)
Jun 27, 2003 22.16 22.38 22.06 22.14 9,129 +0.85(+3.98%)
Jun 26, 2003 21.44 21.44 21.15 21.29 1,724 -0.30(-1.37%)
Jun 25, 2003 22.18 22.18 21.39 21.59 3,651 -0.59(-2.67%)
Jun 24, 2003 22.43 22.43 22.18 22.18 1,217 -0.69(-3.02%)
Jun 23, 2003 23.17 23.17 22.87 22.87 1,115 -0.89(-3.73%)
Jun 20, 2003 23.17 23.76 23.16 23.76 1,521 +0.54(+2.34%)
Jun 19, 2003 22.97 23.22 22.97 23.22 2,434 +0.59(+2.61%)
Jun 18, 2003 22.76 22.77 22.62 22.62 1,217 -0.07(-0.30%)
Jun 17, 2003 23.22 23.22 22.69 22.69 3,854 -0.47(-2.04%)
Jun 16, 2003 23.17 23.40 23.17 23.17 5,883 -0.69(-2.89%)
Jun 13, 2003 23.36 23.96 23.17 23.86 14,708 +0.92(+4.00%)
Jun 12, 2003 23.07 23.07 22.82 22.94 2,941 +0.70(+3.15%)
Jun 11, 2003 22.87 23.12 22.24 22.24 8,622 -0.63(-2.76%)
Jun 10, 2003 22.48 22.87 22.48 22.87 2,738 +0.35(+1.53%)
Jun 09, 2003 22.48 22.53 22.22 22.53 2,738 +0.49(+2.24%)
Jun 06, 2003 22.18 22.28 22.03 22.03 3,956 +0.30(+1.36%)
Jun 05, 2003 21.74 21.74 21.74 21.74 304 +0.04(+0.18%)
Jun 04, 2003 21.69 21.70 21.69 21.70 710 +0.20(+0.92%)
Jun 03, 2003 22.58 22.58 21.39 21.50 10,752 -1.07(-4.76%)
Jun 02, 2003 22.28 22.58 22.28 22.58 5,376 +1.53(+7.26%)
May 30, 2003 20.80 21.05 20.80 21.05 2,637 +0.59(+2.89%)
May 29, 2003 20.46 20.60 20.34 20.46 3,753 -0.11(-0.53%)
May 28, 2003 20.61 20.74 20.52 20.56 1,420 +0.08(+0.39%)
May 27, 2003 20.59 20.60 20.46 20.49 4,868 -0.24(-1.14%)
May 23, 2003 20.51 20.95 20.47 20.72 6,999 +0.22(+1.06%)
May 22, 2003 20.31 20.90 20.03 20.51 11,766 +1.08(+5.58%)
May 21, 2003 19.05 19.42 19.03 19.42 13,998 +1.45(+8.06%)
May 20, 2003 17.98 17.98 17.84 17.97 4,666 +0.42(+2.42%)
May 19, 2003 17.55 17.55 17.55 17.55 101 +0.64(+3.79%)
May 16, 2003 16.88 16.91 16.88 16.91 811 +0.08(+0.47%)
May 15, 2003 16.87 16.87 16.79 16.83 1,420 -0.04(-0.23%)
May 14, 2003 16.78 16.91 16.78 16.87 7,202 +0.21(+1.24%)
May 13, 2003 16.62 16.74 16.62 16.66 2,941 +0.24(+1.44%)
May 12, 2003 16.31 16.43 16.24 16.42 5,680 +0.16(+0.97%)
May 09, 2003 16.96 16.96 16.27 16.27 4,463 -0.84(-4.90%)
May 08, 2003 17.10 17.10 17.10 17.10 101 -0.02(-0.12%)
May 07, 2003 17.21 17.21 17.12 17.12 811 -0.62(-3.50%)
May 06, 2003 17.55 17.89 17.55 17.74 5,579 +0.29(+1.64%)
May 05, 2003 17.16 17.60 17.16 17.46 3,043 +0.34(+1.96%)
May 02, 2003 17.30 17.30 17.08 17.12 3,651 -0.28(-1.59%)
May 01, 2003 17.82 17.82 17.40 17.40 23,026 -0.43(-2.43%)
Apr 30, 2003 17.15 17.89 17.15 17.83 8,723 +0.66(+3.85%)
Apr 29, 2003 16.91 17.17 16.91 17.17 1,115 +0.66(+4.00%)
Apr 28, 2003 16.08 16.51 16.08 16.51 2,840 +0.49(+3.08%)
Apr 25, 2003 16.17 16.17 16.02 16.02 2,840 +0.00(+0.00%)
Apr 24, 2003 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Apr 23, 2003 16.05 16.05 15.87 16.02 8,013 -1.07(-6.29%)
Apr 22, 2003 17.22 17.22 17.05 17.09 4,361 -0.15(-0.86%)
Apr 21, 2003 17.30 17.31 17.24 17.24 1,521 -0.09(-0.51%)
Apr 17, 2003 17.26 17.40 17.26 17.33 3,854 +0.08(+0.46%)
Apr 16, 2003 17.25 17.25 17.25 17.25 101 +0.00(+0.00%)
Apr 15, 2003 17.55 17.55 17.22 17.25 3,448 -0.35(-1.96%)
Apr 14, 2003 17.35 17.60 17.35 17.60 3,651 -0.23(-1.27%)
Apr 11, 2003 17.83 17.85 17.82 17.82 710 +0.02(+0.11%)
Apr 10, 2003 17.82 17.84 17.79 17.80 405 -0.03(-0.17%)
Apr 09, 2003 18.23 18.23 17.83 17.83 1,927 -0.40(-2.22%)
Apr 08, 2003 18.24 18.24 18.24 18.24 608 -0.39(-2.12%)
Apr 07, 2003 18.43 18.64 18.43 18.63 52,240 +0.37(+2.05%)
Apr 04, 2003 18.28 18.28 18.26 18.26 710 -0.01(-0.05%)
Apr 03, 2003 18.27 18.27 18.27 18.27 304 -0.01(-0.05%)
Apr 02, 2003 18.26 18.28 18.14 18.28 5,071 +0.77(+4.39%)
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.