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

Emerson Radio Corp (NY: MSN )

0.5480 -0.0071 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2007 3.190 3.200 3.120 3.150 8,000 +0.00(+0.00%)
Apr 27, 2007 3.160 3.200 3.120 3.150 68,900 -0.01(-0.32%)
Apr 26, 2007 3.200 3.220 3.160 3.160 26,700 -0.02(-0.63%)
Apr 25, 2007 3.170 3.210 3.160 3.180 14,400 +0.00(+0.00%)
Apr 24, 2007 3.160 3.210 3.160 3.180 9,700 -0.01(-0.31%)
Apr 23, 2007 3.210 3.210 3.150 3.190 14,800 -0.01(-0.31%)
Apr 20, 2007 3.150 3.240 3.110 3.200 32,500 +0.03(+0.95%)
Apr 19, 2007 3.150 3.220 3.150 3.170 29,700 -0.01(-0.31%)
Apr 18, 2007 3.120 3.190 3.120 3.180 21,600 +0.03(+0.95%)
Apr 17, 2007 3.190 3.190 3.150 3.150 11,100 +0.00(+0.00%)
Apr 16, 2007 3.150 3.160 3.100 3.150 28,600 -0.01(-0.32%)
Apr 13, 2007 3.190 3.190 3.130 3.160 14,200 -0.01(-0.32%)
Apr 12, 2007 3.160 3.170 3.150 3.170 27,000 +0.00(+0.00%)
Apr 11, 2007 3.160 3.170 3.160 3.170 4,100 +0.00(+0.00%)
Apr 10, 2007 3.180 3.190 3.150 3.170 14,100 -0.02(-0.63%)
Apr 09, 2007 3.170 3.200 3.150 3.190 15,500 +0.01(+0.31%)
Apr 05, 2007 3.190 3.230 3.180 3.180 9,700 -0.01(-0.31%)
Apr 04, 2007 3.200 3.200 3.170 3.190 2,200 +0.02(+0.63%)
Apr 03, 2007 3.230 3.230 3.160 3.170 20,700 -0.01(-0.31%)
Apr 02, 2007 3.190 3.220 3.180 3.180 11,200 -0.02(-0.63%)
Mar 30, 2007 3.200 3.240 3.180 3.200 20,200 -0.05(-1.54%)
Mar 29, 2007 3.210 3.270 3.190 3.250 23,800 -0.01(-0.31%)
Mar 28, 2007 3.280 3.300 3.260 3.260 12,000 -0.02(-0.61%)
Mar 27, 2007 3.300 3.300 3.280 3.280 2,900 -0.03(-0.91%)
Mar 26, 2007 3.360 3.360 3.300 3.310 7,500 -0.04(-1.19%)
Mar 23, 2007 3.300 3.360 3.250 3.350 55,500 +0.01(+0.30%)
Mar 22, 2007 3.340 3.350 3.280 3.340 7,000 -0.01(-0.30%)
Mar 21, 2007 3.350 3.350 3.270 3.350 15,100 +0.03(+0.90%)
Mar 20, 2007 3.200 3.340 3.200 3.320 55,600 +0.12(+3.75%)
Mar 19, 2007 3.220 3.230 3.180 3.200 22,400 +0.01(+0.31%)
Mar 16, 2007 3.190 3.210 3.180 3.190 19,600 -0.03(-0.93%)
Mar 15, 2007 3.190 3.230 3.120 3.220 24,500 +0.02(+0.63%)
Mar 14, 2007 3.150 3.210 3.150 3.200 15,000 -0.01(-0.31%)
Mar 13, 2007 3.220 3.250 3.190 3.210 34,500 -0.01(-0.31%)
Mar 12, 2007 3.240 3.240 3.210 3.220 5,900 -0.02(-0.62%)
Mar 09, 2007 3.250 3.260 3.210 3.240 18,400 +0.01(+0.31%)
Mar 08, 2007 3.160 3.230 3.150 3.230 74,000 +0.07(+2.22%)
Mar 07, 2007 3.180 3.200 3.150 3.160 45,500 +0.00(+0.00%)
Mar 06, 2007 3.160 3.210 3.160 3.160 42,900 +0.00(+0.00%)
Mar 05, 2007 3.210 3.220 3.160 3.160 26,400 -0.06(-1.86%)
Mar 02, 2007 3.250 3.270 3.200 3.220 32,100 -0.03(-0.92%)
Mar 01, 2007 3.200 3.290 3.200 3.250 10,300 +0.00(+0.00%)
Feb 28, 2007 3.290 3.300 3.150 3.250 38,400 -0.05(-1.52%)
Feb 27, 2007 3.290 3.420 3.270 3.300 21,600 -0.07(-2.07%)
Feb 26, 2007 3.310 3.400 3.290 3.370 23,300 -0.05(-1.46%)
Feb 23, 2007 3.400 3.440 3.290 3.420 34,100 +0.02(+0.59%)
Feb 22, 2007 3.440 3.440 3.250 3.400 86,700 -0.03(-0.87%)
Feb 21, 2007 3.230 3.450 3.230 3.430 109,900 +0.12(+3.63%)
Feb 20, 2007 3.370 3.370 3.230 3.310 54,300 -0.06(-1.78%)
Feb 16, 2007 3.320 3.410 3.320 3.370 67,900 +0.05(+1.51%)
Feb 15, 2007 3.240 3.370 3.240 3.320 73,300 +0.01(+0.30%)
Feb 14, 2007 3.290 3.360 3.260 3.310 103,628 +0.09(+2.80%)
Feb 13, 2007 3.230 3.250 3.170 3.220 29,500 -0.02(-0.62%)
Feb 12, 2007 3.230 3.240 3.200 3.240 26,800 +0.03(+0.93%)
Feb 09, 2007 3.210 3.220 3.160 3.210 3,900 +0.00(+0.00%)
Feb 08, 2007 3.190 3.220 3.190 3.210 27,200 +0.02(+0.63%)
Feb 07, 2007 3.150 3.200 3.121 3.190 55,400 +0.04(+1.27%)
Feb 06, 2007 3.150 3.220 3.110 3.150 17,100 -0.05(-1.56%)
Feb 05, 2007 3.140 3.200 3.140 3.200 19,400 +0.04(+1.27%)
Feb 02, 2007 3.160 3.190 3.130 3.160 10,100 +0.02(+0.64%)
Feb 01, 2007 3.160 3.210 3.140 3.140 15,300 -0.06(-1.88%)
Jan 31, 2007 3.130 3.210 3.130 3.200 46,100 -0.02(-0.62%)
Jan 30, 2007 3.190 3.330 3.150 3.220 59,400 +0.00(+0.00%)
Jan 29, 2007 3.160 3.230 3.120 3.220 48,500 -0.01(-0.31%)
Jan 26, 2007 3.220 3.230 3.160 3.230 24,300 +0.00(+0.00%)
Jan 25, 2007 3.160 3.250 3.140 3.230 12,900 -0.01(-0.31%)
Jan 24, 2007 3.240 3.260 3.130 3.240 49,700 -0.02(-0.61%)
Jan 23, 2007 3.150 3.260 3.120 3.260 81,800 +0.05(+1.56%)
Jan 22, 2007 3.210 3.240 3.140 3.210 35,300 +0.04(+1.26%)
Jan 19, 2007 3.220 3.220 3.110 3.170 23,400 -0.02(-0.63%)
Jan 18, 2007 3.160 3.240 3.160 3.190 12,900 +0.01(+0.31%)
Jan 17, 2007 3.180 3.280 3.160 3.180 29,000 -0.05(-1.55%)
Jan 16, 2007 3.260 3.330 3.180 3.230 22,800 -0.05(-1.52%)
Jan 12, 2007 3.300 3.300 3.220 3.280 22,600 +0.07(+2.18%)
Jan 11, 2007 3.290 3.300 3.160 3.210 53,700 -0.04(-1.23%)
Jan 10, 2007 3.400 3.400 3.210 3.250 52,500 -0.05(-1.52%)
Jan 09, 2007 3.260 3.340 3.240 3.300 51,600 +0.04(+1.23%)
Jan 08, 2007 3.300 3.300 3.200 3.260 13,500 +0.01(+0.31%)
Jan 05, 2007 3.190 3.250 3.150 3.250 33,900 +0.05(+1.56%)
Jan 04, 2007 3.150 3.220 3.120 3.200 33,100 +0.06(+1.91%)
Jan 03, 2007 3.180 3.180 3.110 3.140 28,100 -0.01(-0.32%)
Dec 29, 2006 3.150 3.200 3.150 3.150 30,700 +0.00(+0.00%)
Dec 28, 2006 3.140 3.170 3.140 3.150 19,900 +0.01(+0.32%)
Dec 27, 2006 3.130 3.170 3.120 3.140 17,000 +0.01(+0.32%)
Dec 26, 2006 3.110 3.170 3.100 3.130 10,900 -0.03(-0.95%)
Dec 22, 2006 3.120 3.160 3.100 3.160 41,200 +0.01(+0.32%)
Dec 21, 2006 3.100 3.190 3.100 3.150 13,300 +0.00(+0.00%)
Dec 20, 2006 3.060 3.180 3.060 3.150 30,200 +0.04(+1.29%)
Dec 19, 2006 3.130 3.160 3.100 3.110 25,400 +0.01(+0.32%)
Dec 18, 2006 3.090 3.160 3.090 3.100 39,000 -0.03(-0.96%)
Dec 15, 2006 3.100 3.180 3.100 3.130 38,100 -0.01(-0.32%)
Dec 14, 2006 3.030 3.190 3.030 3.140 79,800 +0.06(+1.95%)
Dec 13, 2006 3.010 3.110 3.000 3.080 173,400 +0.06(+1.99%)
Dec 12, 2006 3.100 3.140 2.999 3.020 73,900 -0.11(-3.51%)
Dec 11, 2006 3.100 3.200 3.060 3.130 44,900 -0.01(-0.32%)
Dec 08, 2006 3.140 3.160 3.100 3.140 34,600 -0.01(-0.32%)
Dec 07, 2006 3.170 3.200 3.130 3.150 40,100 -0.02(-0.63%)
Dec 06, 2006 3.250 3.270 3.110 3.170 21,300 -0.09(-2.76%)
Dec 05, 2006 3.260 3.270 3.250 3.260 6,700 +0.00(+0.00%)
Dec 04, 2006 3.260 3.320 3.250 3.260 9,900 -0.03(-0.91%)
Dec 01, 2006 3.270 3.290 3.220 3.290 35,700 +0.06(+1.86%)
Nov 30, 2006 3.260 3.320 3.230 3.230 28,100 -0.03(-0.92%)
Nov 29, 2006 3.270 3.320 3.250 3.260 49,200 +0.00(+0.00%)
Nov 28, 2006 3.280 3.300 3.219 3.260 68,200 -0.03(-0.91%)
Nov 27, 2006 3.430 3.430 3.260 3.290 32,600 -0.09(-2.66%)
Nov 24, 2006 3.330 3.440 3.170 3.380 66,400 +0.11(+3.36%)
Nov 22, 2006 3.310 3.320 3.250 3.270 16,300 -0.04(-1.21%)
Nov 21, 2006 3.200 3.350 3.190 3.310 13,300 +0.12(+3.76%)
Nov 20, 2006 3.170 3.250 3.170 3.190 42,500 -0.05(-1.54%)
Nov 17, 2006 3.250 3.430 3.160 3.240 89,300 -0.20(-5.81%)
Nov 16, 2006 3.400 3.550 3.350 3.440 211,400 +0.10(+2.99%)
Nov 15, 2006 3.250 3.590 3.200 3.340 465,300 +0.41(+13.99%)
Nov 14, 2006 2.950 3.050 2.910 2.930 55,700 +0.03(+1.03%)
Nov 13, 2006 3.010 3.010 2.890 2.900 47,000 -0.06(-2.03%)
Nov 10, 2006 2.970 2.980 2.900 2.960 38,400 -0.02(-0.67%)
Nov 09, 2006 2.950 3.010 2.950 2.980 5,700 +0.04(+1.36%)
Nov 08, 2006 3.010 3.010 2.930 2.940 33,400 -0.07(-2.33%)
Nov 07, 2006 2.980 3.011 2.980 3.010 26,100 +0.00(+0.00%)
Nov 06, 2006 2.970 3.010 2.970 3.010 21,200 +0.00(+0.00%)
Nov 03, 2006 2.990 3.020 2.950 3.010 15,100 -0.02(-0.66%)
Nov 02, 2006 3.040 3.050 3.000 3.030 38,300 +0.03(+1.00%)
Nov 01, 2006 3.000 3.040 3.000 3.000 15,300 -0.03(-0.99%)
Oct 31, 2006 2.990 3.040 2.960 3.030 48,600 +0.05(+1.68%)
Oct 30, 2006 2.970 2.990 2.920 2.980 14,300 +0.05(+1.71%)
Oct 27, 2006 2.920 3.000 2.920 2.930 5,100 +0.01(+0.34%)
Oct 26, 2006 2.910 2.990 2.900 2.920 9,900 -0.03(-1.01%)
Oct 25, 2006 2.940 2.950 2.940 2.950 4,300 -0.00(-0.00%)
Oct 24, 2006 2.910 3.000 2.910 2.950 8,500 +0.00(+0.00%)
Oct 23, 2006 2.980 2.990 2.910 2.950 36,700 -0.01(-0.34%)
Oct 20, 2006 2.900 2.980 2.900 2.960 9,000 +0.05(+1.72%)
Oct 19, 2006 2.950 2.950 2.910 2.910 25,400 -0.03(-1.02%)
Oct 18, 2006 2.920 2.950 2.920 2.940 7,100 +0.02(+0.68%)
Oct 17, 2006 2.940 2.940 2.900 2.920 21,900 -0.02(-0.68%)
Oct 16, 2006 2.890 2.990 2.890 2.940 25,200 +0.00(+0.00%)
Oct 13, 2006 2.970 2.980 2.940 2.940 38,600 +0.01(+0.34%)
Oct 12, 2006 2.960 3.000 2.900 2.930 74,800 -0.03(-1.01%)
Oct 11, 2006 2.970 2.990 2.960 2.960 21,500 -0.01(-0.34%)
Oct 10, 2006 2.950 3.000 2.950 2.970 24,600 -0.03(-1.00%)
Oct 09, 2006 3.010 3.010 2.940 3.000 13,100 +0.03(+1.01%)
Oct 06, 2006 2.990 3.010 2.970 2.970 41,600 -0.01(-0.34%)
Oct 05, 2006 2.980 3.000 2.950 2.980 62,600 +0.00(+0.00%)
Oct 04, 2006 2.940 3.040 2.940 2.980 80,400 -0.01(-0.33%)
Oct 03, 2006 3.040 3.040 2.990 2.990 90,800 -0.04(-1.32%)
Oct 02, 2006 3.050 3.060 3.030 3.030 18,600 -0.00(-0.00%)
Sep 29, 2006 3.030 3.050 3.030 3.030 47,100 -0.03(-0.98%)
Sep 28, 2006 3.020 3.060 3.020 3.060 29,800 +0.00(+0.00%)
Sep 27, 2006 3.030 3.060 3.030 3.060 13,700 +0.00(+0.00%)
Sep 26, 2006 3.060 3.060 3.020 3.060 43,300 -0.01(-0.33%)
Sep 25, 2006 3.010 3.100 3.010 3.070 727,600 +0.02(+0.66%)
Sep 22, 2006 3.020 3.050 3.020 3.050 29,500 +0.03(+0.99%)
Sep 21, 2006 3.050 3.050 3.020 3.020 47,200 -0.04(-1.31%)
Sep 20, 2006 3.070 3.070 3.020 3.060 80,500 -0.03(-0.97%)
Sep 19, 2006 3.080 3.100 3.050 3.090 78,900 -0.01(-0.33%)
Sep 18, 2006 3.150 3.150 3.090 3.100 15,100 -0.05(-1.59%)
Sep 15, 2006 3.070 3.150 3.050 3.150 49,100 +0.08(+2.61%)
Sep 14, 2006 3.050 3.080 3.020 3.070 8,100 +0.02(+0.66%)
Sep 13, 2006 3.030 3.150 3.000 3.050 123,800 +0.01(+0.33%)
Sep 12, 2006 3.000 3.090 2.980 3.040 149,400 +0.08(+2.70%)
Sep 11, 2006 2.980 3.000 2.960 2.960 28,900 -0.01(-0.34%)
Sep 08, 2006 3.050 3.070 2.960 2.970 134,400 -0.01(-0.34%)
Sep 07, 2006 3.040 3.040 2.970 2.980 85,600 -0.02(-0.67%)
Sep 06, 2006 3.040 3.040 2.980 3.000 36,900 -0.02(-0.66%)
Sep 05, 2006 3.060 3.070 3.020 3.020 15,500 -0.02(-0.66%)
Sep 01, 2006 3.030 3.070 3.020 3.040 13,000 +0.00(+0.00%)
Aug 31, 2006 3.030 3.070 3.000 3.040 22,400 +0.02(+0.66%)
Aug 30, 2006 3.050 3.080 2.990 3.020 54,800 +0.00(+0.00%)
Aug 29, 2006 3.050 3.100 3.020 3.020 30,900 -0.02(-0.66%)
Aug 28, 2006 3.090 3.100 3.020 3.040 92,100 -0.07(-2.25%)
Aug 25, 2006 3.100 3.120 3.100 3.110 11,000 -0.01(-0.32%)
Aug 24, 2006 3.120 3.130 3.050 3.120 11,000 -0.01(-0.32%)
Aug 23, 2006 3.110 3.150 3.070 3.130 4,400 -0.01(-0.32%)
Aug 22, 2006 3.060 3.250 3.040 3.140 29,800 +0.06(+1.95%)
Aug 21, 2006 3.080 3.122 3.020 3.080 110,400 +0.04(+1.32%)
Aug 18, 2006 3.060 3.060 3.010 3.040 20,900 -0.04(-1.30%)
Aug 17, 2006 3.100 3.125 3.030 3.080 6,600 -0.05(-1.60%)
Aug 16, 2006 3.100 3.150 3.090 3.130 17,900 -0.02(-0.63%)
Aug 15, 2006 3.040 3.150 3.040 3.150 3,000 +0.04(+1.28%)
Aug 14, 2006 3.120 3.150 3.060 3.110 9,500 -0.04(-1.27%)
Aug 11, 2006 3.200 3.200 3.100 3.150 4,600 +0.00(+0.00%)
Aug 10, 2006 3.130 3.150 3.100 3.150 5,800 +0.04(+1.29%)
Aug 09, 2006 3.010 3.190 3.000 3.110 44,700 +0.03(+0.97%)
Aug 08, 2006 3.040 3.080 3.030 3.080 48,700 +0.05(+1.65%)
Aug 07, 2006 3.060 3.080 3.010 3.030 55,600 -0.06(-1.94%)
Aug 04, 2006 3.070 3.180 3.030 3.090 130,400 +0.02(+0.65%)
Aug 03, 2006 3.010 3.070 3.010 3.070 800 +0.00(+0.00%)
Aug 02, 2006 3.050 3.070 3.030 3.070 94,700 +0.06(+1.99%)
Aug 01, 2006 3.050 3.100 3.000 3.010 143,100 +0.00(+0.00%)
Jul 31, 2006 3.020 3.020 2.980 3.010 57,800 +0.01(+0.33%)
Jul 28, 2006 3.060 3.060 3.000 3.000 24,000 -0.05(-1.64%)
Jul 27, 2006 3.050 3.080 3.050 3.050 23,800 +0.00(+0.00%)
Jul 26, 2006 3.030 3.070 2.960 3.050 32,400 +0.04(+1.33%)
Jul 25, 2006 3.050 3.090 2.930 3.010 116,200 -0.04(-1.31%)
Jul 24, 2006 3.060 3.060 2.990 3.050 26,900 -0.05(-1.61%)
Jul 21, 2006 3.150 3.150 3.060 3.100 427,500 +0.04(+1.31%)
Jul 20, 2006 3.100 3.100 3.060 3.060 3,800 -0.10(-3.16%)
Jul 19, 2006 3.150 3.190 3.050 3.160 15,500 +0.01(+0.32%)
Jul 18, 2006 3.050 3.230 3.050 3.150 14,000 +0.01(+0.32%)
Jul 17, 2006 3.190 3.240 2.920 3.140 20,000 -0.01(-0.32%)
Jul 14, 2006 3.050 3.180 3.050 3.150 10,100 +0.08(+2.61%)
Jul 13, 2006 3.000 3.110 2.910 3.070 42,600 +0.02(+0.66%)
Jul 12, 2006 3.010 3.090 2.920 3.050 97,900 -0.03(-0.97%)
Jul 11, 2006 3.180 3.180 3.000 3.080 45,100 -0.03(-0.96%)
Jul 10, 2006 3.170 3.170 3.090 3.110 110,300 -0.01(-0.32%)
Jul 07, 2006 3.160 3.190 3.120 3.120 14,500 -0.06(-1.89%)
Jul 06, 2006 3.180 3.200 3.140 3.180 52,400 -0.07(-2.15%)
Jul 05, 2006 3.260 3.260 3.150 3.250 26,500 -0.01(-0.31%)
Jul 03, 2006 3.240 3.260 3.240 3.260 12,900 +0.08(+2.52%)
Jun 30, 2006 3.350 3.350 3.180 3.180 801,900 -0.10(-3.05%)
Jun 29, 2006 3.330 3.330 3.280 3.280 4,300 -0.07(-2.09%)
Jun 28, 2006 3.280 3.380 3.280 3.350 3,800 +0.06(+1.82%)
Jun 27, 2006 3.330 3.330 3.250 3.290 12,700 -0.08(-2.37%)
Jun 26, 2006 3.380 3.390 3.360 3.370 35,100 +0.00(+0.00%)
Jun 23, 2006 3.380 3.390 3.350 3.370 35,300 +0.06(+1.81%)
Jun 22, 2006 3.400 3.400 3.200 3.310 58,700 -0.07(-2.07%)
Jun 21, 2006 3.380 3.400 3.330 3.380 60,100 +0.03(+0.90%)
Jun 20, 2006 3.400 3.400 3.350 3.350 64,600 -0.03(-0.89%)
Jun 19, 2006 3.400 3.430 3.370 3.380 54,400 +0.00(+0.00%)
Jun 16, 2006 3.450 3.450 3.350 3.380 57,300 -0.02(-0.59%)
Jun 15, 2006 3.450 3.450 3.400 3.400 36,200 -0.01(-0.29%)
Jun 14, 2006 3.450 3.460 3.310 3.410 87,600 +0.03(+0.89%)
Jun 13, 2006 3.410 3.490 3.280 3.380 94,800 -0.02(-0.59%)
Jun 12, 2006 3.400 3.433 3.350 3.400 103,500 +0.05(+1.49%)
Jun 09, 2006 3.400 3.450 3.330 3.350 101,000 -0.09(-2.61%)
Jun 08, 2006 3.400 3.450 3.400 3.440 75,000 +0.03(+0.88%)
Jun 07, 2006 3.410 3.480 3.400 3.410 34,800 +0.01(+0.29%)
Jun 06, 2006 3.450 3.480 3.400 3.400 40,900 -0.05(-1.45%)
Jun 05, 2006 3.400 3.590 3.400 3.450 129,800 +0.02(+0.58%)
Jun 02, 2006 3.420 3.450 3.360 3.430 45,200 -0.01(-0.29%)
Jun 01, 2006 3.400 3.440 3.330 3.440 42,100 +0.05(+1.47%)
May 31, 2006 3.400 3.460 3.370 3.390 33,100 +0.01(+0.30%)
May 30, 2006 3.400 3.400 3.300 3.380 22,900 +0.03(+0.90%)
May 26, 2006 3.440 3.450 3.350 3.350 53,600 -0.05(-1.47%)
May 25, 2006 3.400 3.450 3.400 3.400 45,200 +0.05(+1.49%)
May 24, 2006 3.350 3.450 3.250 3.350 43,100 -0.05(-1.47%)
May 23, 2006 3.250 3.420 3.250 3.400 39,500 +0.02(+0.59%)
May 22, 2006 3.300 3.400 3.250 3.380 23,000 +0.14(+4.32%)
May 19, 2006 3.280 3.400 3.226 3.240 44,500 -0.13(-3.86%)
May 18, 2006 3.360 3.420 3.280 3.370 71,900 -0.02(-0.59%)
May 17, 2006 3.360 3.390 3.360 3.390 36,300 +0.00(+0.00%)
May 16, 2006 3.380 3.420 3.360 3.390 30,100 -0.03(-0.88%)
May 15, 2006 3.400 3.470 3.380 3.420 32,900 +0.02(+0.59%)
May 12, 2006 3.450 3.450 3.400 3.400 42,900 -0.08(-2.23%)
May 11, 2006 3.370 3.478 3.350 3.478 37,500 +0.05(+1.38%)
May 10, 2006 3.400 3.450 3.380 3.430 84,600 -0.03(-0.87%)
May 09, 2006 3.380 3.490 3.380 3.460 114,600 +0.04(+1.17%)
May 08, 2006 3.400 3.490 3.400 3.420 44,900 -0.05(-1.44%)
May 05, 2006 3.470 3.500 3.400 3.470 22,400 +0.00(+0.00%)
May 04, 2006 3.400 3.470 3.300 3.470 61,400 +0.08(+2.36%)
May 03, 2006 3.300 3.470 3.300 3.390 93,700 -0.01(-0.29%)
May 02, 2006 3.440 3.440 3.250 3.400 24,100 -0.04(-1.16%)
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.