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

Quanex Building Products Corp (NY: NX )

31.68 +1.21 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2005 18.87 19.40 18.79 19.04 698,989 +0.26(+1.37%)
Apr 28, 2005 19.45 19.45 18.78 18.78 562,407 -0.73(-3.75%)
Apr 27, 2005 20.07 20.07 19.39 19.51 818,255 -0.56(-2.78%)
Apr 26, 2005 20.19 20.56 20.04 20.07 1,349,565 -0.03(-0.13%)
Apr 25, 2005 19.30 20.13 19.24 20.10 753,763 +0.92(+4.78%)
Apr 22, 2005 19.02 19.30 18.88 19.18 755,883 +0.35(+1.86%)
Apr 21, 2005 18.96 19.16 18.44 18.83 1,460,350 +0.51(+2.78%)
Apr 20, 2005 19.08 19.08 18.28 18.32 600,572 -0.75(-3.96%)
Apr 19, 2005 18.52 19.35 18.52 19.08 570,711 +0.63(+3.42%)
Apr 18, 2005 17.81 18.77 17.67 18.45 501,625 +0.64(+3.60%)
Apr 15, 2005 18.30 18.60 17.70 17.81 706,056 -0.50(-2.72%)
Apr 14, 2005 19.42 19.42 18.22 18.30 1,003,957 -1.11(-5.73%)
Apr 13, 2005 19.79 19.98 19.37 19.42 623,365 -0.39(-1.96%)
Apr 12, 2005 19.58 19.92 19.19 19.80 520,531 +0.15(+0.77%)
Apr 11, 2005 19.77 19.88 19.47 19.65 561,700 -0.04(-0.21%)
Apr 08, 2005 20.18 20.18 19.56 19.70 309,739 -0.49(-2.41%)
Apr 07, 2005 19.98 20.25 19.91 20.18 374,408 +0.22(+1.12%)
Apr 06, 2005 19.97 20.30 19.83 19.96 454,802 -0.09(-0.43%)
Apr 05, 2005 20.56 20.59 19.95 20.05 389,956 -0.01(-0.04%)
Apr 04, 2005 20.00 20.25 19.79 20.05 615,591 -0.32(-1.57%)
Apr 01, 2005 20.28 20.66 20.19 20.37 353,028 +0.26(+1.28%)
Mar 31, 2005 20.37 20.54 19.97 20.12 470,351 +0.07(+0.34%)
Mar 30, 2005 19.62 20.09 19.62 20.05 580,429 +0.43(+2.19%)
Mar 29, 2005 20.45 20.81 19.18 19.62 1,307,689 -0.81(-3.99%)
Mar 28, 2005 21.13 21.19 20.43 20.43 504,805 -0.37(-1.79%)
Mar 24, 2005 21.09 21.57 20.81 20.81 529,542 -0.01(-0.05%)
Mar 23, 2005 21.33 21.33 20.76 20.82 578,486 -0.58(-2.70%)
Mar 22, 2005 21.51 22.12 21.32 21.40 576,719 +0.51(+2.46%)
Mar 21, 2005 20.98 21.06 20.63 20.88 351,968 +0.04(+0.20%)
Mar 18, 2005 21.32 21.44 20.67 20.84 570,534 -0.35(-1.66%)
Mar 17, 2005 20.40 21.21 20.37 21.19 629,019 +0.83(+4.08%)
Mar 16, 2005 20.56 20.56 20.20 20.36 817,372 -0.61(-2.90%)
Mar 15, 2005 20.53 21.32 20.47 20.97 777,086 +0.16(+0.78%)
Mar 14, 2005 22.26 22.26 20.54 20.81 1,630,150 -1.42(-6.40%)
Mar 11, 2005 22.54 22.71 22.02 22.23 853,593 +0.46(+2.13%)
Mar 10, 2005 23.05 23.13 21.55 21.77 1,058,555 -1.29(-5.58%)
Mar 09, 2005 23.39 23.54 22.98 23.05 677,609 -0.34(-1.44%)
Mar 08, 2005 22.79 23.91 22.72 23.39 1,888,649 +0.68(+2.97%)
Mar 07, 2005 22.88 22.89 22.57 22.71 848,116 -0.12(-0.53%)
Mar 04, 2005 21.96 23.10 21.96 22.83 934,694 +0.99(+4.52%)
Mar 03, 2005 21.77 21.93 21.39 21.85 458,336 +0.08(+0.35%)
Mar 02, 2005 21.95 22.37 21.53 21.77 637,147 -0.18(-0.81%)
Mar 01, 2005 22.45 22.47 21.77 21.95 673,722 -0.26(-1.16%)
Feb 28, 2005 22.50 22.60 22.03 22.20 679,553 -0.06(-0.25%)
Feb 25, 2005 21.34 22.30 21.28 22.26 1,203,618 +1.02(+4.80%)
Feb 24, 2005 21.03 21.58 21.03 21.24 791,045 +0.19(+0.90%)
Feb 23, 2005 20.62 21.11 20.62 21.05 466,110 +0.47(+2.29%)
Feb 22, 2005 20.87 21.32 20.56 20.58 564,174 -0.35(-1.69%)
Feb 18, 2005 20.56 21.02 20.54 20.94 442,787 +0.37(+1.82%)
Feb 17, 2005 21.03 21.21 20.54 20.56 576,012 -0.39(-1.87%)
Feb 16, 2005 20.68 21.21 20.60 20.96 413,456 +0.28(+1.35%)
Feb 15, 2005 20.71 20.90 20.50 20.68 646,512 -0.02(-0.09%)
Feb 14, 2005 20.53 20.83 20.53 20.70 298,254 +0.37(+1.84%)
Feb 11, 2005 20.59 20.62 20.09 20.32 511,343 -0.19(-0.92%)
Feb 10, 2005 20.36 20.59 20.22 20.51 434,482 +0.43(+2.12%)
Feb 09, 2005 20.81 20.83 20.03 20.08 813,131 -0.72(-3.48%)
Feb 08, 2005 20.77 20.90 20.71 20.81 651,459 +0.09(+0.46%)
Feb 07, 2005 20.68 20.80 20.60 20.71 1,015,265 +0.21(+1.01%)
Feb 04, 2005 20.37 20.59 20.17 20.51 651,989 +0.14(+0.69%)
Feb 03, 2005 20.37 20.37 20.05 20.37 624,779 -0.01(-0.04%)
Feb 02, 2005 20.19 20.40 20.00 20.37 779,913 +0.35(+1.75%)
Feb 01, 2005 19.93 20.13 19.73 20.02 976,217 +0.13(+0.66%)
Jan 31, 2005 19.13 19.97 19.11 19.89 1,432,786 +0.82(+4.27%)
Jan 28, 2005 19.11 19.11 18.97 19.08 501,978 -0.05(-0.28%)
Jan 27, 2005 18.87 19.39 18.85 19.13 527,599 +0.32(+1.73%)
Jan 26, 2005 19.00 19.13 18.65 18.80 409,746 -0.20(-1.07%)
Jan 25, 2005 19.39 19.43 18.90 19.01 719,838 +0.23(+1.23%)
Jan 24, 2005 18.80 19.04 18.62 18.78 657,290 -0.02(-0.10%)
Jan 21, 2005 18.98 19.24 18.68 18.80 837,514 -0.03(-0.16%)
Jan 20, 2005 19.06 19.13 18.51 18.83 1,093,009 -0.23(-1.21%)
Jan 19, 2005 18.51 19.38 18.47 19.06 1,333,132 +0.60(+3.23%)
Jan 18, 2005 18.11 18.56 17.85 18.46 1,384,726 +0.35(+1.94%)
Jan 14, 2005 17.36 18.41 16.94 18.11 2,230,369 +1.61(+9.76%)
Jan 13, 2005 16.39 16.79 16.30 16.50 341,013 +0.11(+0.64%)
Jan 12, 2005 16.21 16.43 15.90 16.39 310,092 +0.23(+1.45%)
Jan 11, 2005 16.56 16.57 16.10 16.16 499,151 -0.49(-2.95%)
Jan 10, 2005 16.35 16.68 16.33 16.65 351,084 +0.39(+2.41%)
Jan 07, 2005 16.60 16.62 16.14 16.26 345,077 -0.00(-0.02%)
Jan 06, 2005 16.06 16.51 16.00 16.26 334,475 +0.21(+1.29%)
Jan 05, 2005 16.57 16.75 16.04 16.05 522,475 -0.51(-3.08%)
Jan 04, 2005 16.82 17.26 16.43 16.56 473,354 -0.35(-2.05%)
Jan 03, 2005 17.25 17.25 16.79 16.91 591,914 +5.41(+47.07%)
Dec 31, 2004 11.22 11.61 11.22 11.50 288,359 +0.27(+2.40%)
Dec 30, 2004 11.65 11.65 11.05 11.23 608,258 -0.49(-4.17%)
Dec 29, 2004 11.70 11.79 11.60 11.72 241,448 -0.03(-0.23%)
Dec 28, 2004 11.38 11.81 11.36 11.74 481,040 +0.37(+3.29%)
Dec 27, 2004 11.58 11.65 11.37 11.37 285,974 -0.17(-1.44%)
Dec 23, 2004 11.51 11.68 11.51 11.54 260,795 +0.06(+0.48%)
Dec 22, 2004 11.56 11.76 11.43 11.48 407,625 -0.20(-1.72%)
Dec 21, 2004 11.40 11.76 11.40 11.68 672,132 +0.35(+3.08%)
Dec 20, 2004 11.34 11.41 11.23 11.33 489,522 +0.09(+0.79%)
Dec 17, 2004 11.28 11.28 11.05 11.24 429,623 -0.04(-0.34%)
Dec 16, 2004 11.42 11.46 11.21 11.28 367,870 -0.12(-1.06%)
Dec 15, 2004 11.21 11.47 11.18 11.40 521,061 +0.14(+1.28%)
Dec 14, 2004 11.27 11.27 11.09 11.26 516,025 -0.01(-0.09%)
Dec 13, 2004 10.90 11.29 10.86 11.27 682,468 +0.53(+4.97%)
Dec 10, 2004 10.66 10.77 10.64 10.74 410,276 +0.18(+1.72%)
Dec 09, 2004 10.50 10.58 10.49 10.55 560,816 +0.01(+0.08%)
Dec 08, 2004 10.49 10.58 10.38 10.55 503,039 +0.06(+0.53%)
Dec 07, 2004 10.52 10.70 10.40 10.49 1,058,820 -0.03(-0.32%)
Dec 06, 2004 10.22 10.73 10.22 10.52 1,623,347 +0.31(+3.02%)
Dec 03, 2004 9.994 10.54 9.994 10.22 956,781 +0.34(+3.48%)
Dec 02, 2004 9.927 9.961 9.649 9.872 1,047,158 -0.06(-0.56%)
Dec 01, 2004 9.978 10.01 9.872 9.927 578,044 +0.03(+0.34%)
Nov 30, 2004 10.04 10.13 9.867 9.894 446,321 -0.12(-1.17%)
Nov 29, 2004 9.810 10.06 9.709 10.01 1,387,995 +0.24(+2.49%)
Nov 26, 2004 9.676 9.827 9.676 9.768 116,615 +0.13(+1.39%)
Nov 24, 2004 9.545 9.719 9.545 9.634 508,604 +0.09(+0.93%)
Nov 23, 2004 9.475 9.547 9.379 9.545 1,180,737 +0.09(+0.92%)
Nov 22, 2004 9.257 9.582 9.257 9.458 449,501 +0.22(+2.40%)
Nov 19, 2004 9.223 9.357 9.223 9.236 206,198 +0.04(+0.42%)
Nov 18, 2004 9.143 9.315 9.136 9.198 410,011 +0.04(+0.46%)
Nov 17, 2004 9.122 9.270 9.111 9.156 513,905 +0.05(+0.55%)
Nov 16, 2004 9.240 9.297 9.094 9.106 484,751 -0.18(-1.97%)
Nov 15, 2004 9.357 9.372 9.252 9.288 227,136 -0.06(-0.66%)
Nov 12, 2004 9.265 9.359 9.221 9.350 293,130 +0.06(+0.69%)
Nov 11, 2004 9.290 9.389 9.248 9.287 190,561 +0.01(+0.05%)
Nov 10, 2004 9.181 9.290 9.139 9.282 262,651 +0.10(+1.11%)
Nov 09, 2004 9.091 9.211 9.075 9.179 250,989 +0.09(+0.98%)
Nov 08, 2004 8.972 9.091 8.936 9.091 291,009 +0.12(+1.33%)
Nov 05, 2004 8.903 9.040 8.876 8.972 152,395 +0.07(+0.79%)
Nov 04, 2004 8.834 8.918 8.686 8.901 237,207 +0.06(+0.63%)
Nov 03, 2004 8.603 8.876 8.603 8.846 281,733 +0.31(+3.61%)
Nov 02, 2004 8.522 8.621 8.504 8.537 343,487 +0.04(+0.49%)
Nov 01, 2004 8.477 8.519 8.380 8.495 272,987 -0.01(-0.08%)
Oct 29, 2004 8.427 8.536 8.354 8.502 189,235 +0.08(+0.90%)
Oct 28, 2004 8.577 8.579 8.319 8.427 316,718 -0.18(-2.05%)
Oct 27, 2004 8.594 8.671 8.492 8.603 232,436 +0.03(+0.35%)
Oct 26, 2004 8.334 8.591 8.259 8.572 221,835 +0.25(+3.06%)
Oct 25, 2004 8.250 8.413 8.200 8.318 338,186 +0.16(+1.97%)
Oct 22, 2004 8.209 8.284 8.103 8.157 263,446 -0.06(-0.75%)
Oct 21, 2004 8.141 8.230 7.999 8.219 345,077 +0.06(+0.74%)
Oct 20, 2004 8.150 8.274 8.106 8.158 516,555 +0.00(+0.00%)
Oct 19, 2004 8.165 8.200 8.063 8.158 484,221 -0.01(-0.06%)
Oct 18, 2004 8.200 8.217 8.133 8.163 218,654 -0.05(-0.57%)
Oct 15, 2004 8.135 8.240 8.135 8.210 372,641 +0.08(+0.93%)
Oct 14, 2004 8.193 8.242 8.118 8.135 323,609 -0.05(-0.61%)
Oct 13, 2004 8.536 8.537 8.167 8.185 595,536 -0.38(-4.44%)
Oct 12, 2004 8.636 8.636 8.566 8.566 252,049 -0.09(-1.08%)
Oct 11, 2004 8.790 8.795 8.636 8.660 209,113 -0.13(-1.49%)
Oct 08, 2004 8.868 8.967 8.750 8.790 243,038 -0.09(-1.06%)
Oct 07, 2004 9.081 9.119 8.868 8.884 303,996 -0.22(-2.40%)
Oct 06, 2004 8.936 9.104 8.930 9.102 478,125 +0.17(+1.86%)
Oct 05, 2004 8.824 8.968 8.824 8.936 314,863 +0.12(+1.37%)
Oct 04, 2004 8.712 8.879 8.691 8.816 367,340 +0.15(+1.68%)
Oct 01, 2004 8.577 8.670 8.559 8.670 243,833 +0.07(+0.82%)
Sep 30, 2004 8.561 8.678 8.494 8.599 340,041 +0.07(+0.79%)
Sep 29, 2004 8.393 8.562 8.369 8.532 465,138 +0.12(+1.46%)
Sep 28, 2004 8.163 8.427 8.163 8.410 267,951 +0.27(+3.30%)
Sep 27, 2004 8.173 8.209 8.126 8.141 224,485 -0.04(-0.49%)
Sep 24, 2004 8.140 8.225 8.140 8.182 147,890 +0.05(+0.58%)
Sep 23, 2004 8.214 8.224 8.125 8.135 343,222 -0.10(-1.16%)
Sep 22, 2004 8.309 8.309 8.209 8.230 274,577 -0.08(-0.93%)
Sep 21, 2004 8.259 8.326 8.245 8.307 230,846 +0.03(+0.36%)
Sep 20, 2004 8.234 8.333 8.217 8.277 208,583 +0.04(+0.53%)
Sep 17, 2004 8.292 8.301 8.207 8.234 546,504 -0.02(-0.20%)
Sep 16, 2004 8.232 8.291 8.183 8.250 445,261 +0.03(+0.39%)
Sep 15, 2004 8.234 8.292 8.123 8.219 236,147 -0.01(-0.08%)
Sep 14, 2004 8.250 8.262 8.126 8.225 330,765 -0.03(-0.30%)
Sep 13, 2004 8.178 8.371 8.178 8.250 283,058 +0.04(+0.49%)
Sep 10, 2004 8.100 8.266 8.007 8.210 457,452 +0.09(+1.16%)
Sep 09, 2004 8.106 8.157 7.984 8.116 717,188 +0.11(+1.42%)
Sep 08, 2004 7.962 8.026 7.913 8.002 453,742 +0.05(+0.63%)
Sep 07, 2004 7.915 8.049 7.903 7.952 454,272 +0.09(+1.19%)
Sep 03, 2004 7.848 7.923 7.831 7.858 284,649 -0.01(-0.11%)
Sep 02, 2004 7.747 7.866 7.734 7.866 304,791 +0.13(+1.71%)
Sep 01, 2004 7.736 7.764 7.682 7.734 307,972 +0.01(+0.09%)
Aug 31, 2004 7.555 7.732 7.555 7.727 318,308 +0.17(+2.29%)
Aug 30, 2004 7.722 7.722 7.546 7.555 432,274 -0.17(-2.17%)
Aug 27, 2004 7.167 7.746 7.167 7.722 720,368 +0.59(+8.25%)
Aug 26, 2004 7.095 7.217 7.068 7.134 318,838 +0.05(+0.71%)
Aug 25, 2004 7.100 7.127 6.981 7.083 325,994 +0.00(+0.00%)
Aug 24, 2004 7.026 7.102 7.026 7.083 260,000 +0.07(+1.05%)
Aug 23, 2004 7.127 7.216 6.984 7.010 276,963 -0.13(-1.88%)
Aug 20, 2004 7.117 7.144 7.085 7.144 426,973 +0.04(+0.50%)
Aug 19, 2004 7.082 7.164 7.067 7.108 208,318 +0.01(+0.17%)
Aug 18, 2004 7.023 7.110 6.951 7.097 293,925 +0.06(+0.91%)
Aug 17, 2004 7.051 7.090 6.968 7.033 281,733 +0.01(+0.12%)
Aug 16, 2004 6.795 7.043 6.793 7.025 329,970 +0.25(+3.77%)
Aug 13, 2004 6.964 7.051 6.758 6.770 499,858 -0.19(-2.79%)
Aug 12, 2004 7.102 7.112 6.877 6.964 274,842 -0.12(-1.75%)
Aug 11, 2004 7.077 7.088 6.983 7.088 210,438 +0.01(+0.12%)
Aug 10, 2004 7.001 7.125 6.978 7.080 209,378 +0.10(+1.39%)
Aug 09, 2004 7.035 7.088 6.983 6.983 195,066 -0.03(-0.41%)
Aug 06, 2004 7.345 7.345 6.993 7.011 408,156 -0.36(-4.85%)
Aug 05, 2004 7.496 7.538 7.345 7.368 260,000 -0.14(-1.92%)
Aug 04, 2004 7.457 7.553 7.390 7.513 272,722 +0.06(+0.74%)
Aug 03, 2004 7.553 7.561 7.457 7.457 176,779 -0.11(-1.51%)
Aug 02, 2004 7.613 7.613 7.461 7.571 244,628 -0.06(-0.77%)
Jul 30, 2004 7.487 7.630 7.487 7.630 538,288 +0.13(+1.72%)
Jul 29, 2004 7.357 7.501 7.357 7.501 191,886 +0.16(+2.19%)
Jul 28, 2004 7.410 7.410 7.288 7.340 273,252 -0.07(-0.95%)
Jul 27, 2004 7.345 7.461 7.296 7.410 486,341 +0.10(+1.31%)
Jul 26, 2004 7.521 7.548 7.291 7.315 406,565 -0.23(-3.07%)
Jul 23, 2004 7.675 7.675 7.466 7.546 692,274 -0.13(-1.70%)
Jul 22, 2004 7.613 7.752 7.516 7.677 562,672 +0.04(+0.55%)
Jul 21, 2004 7.923 7.923 7.590 7.635 537,228 -0.26(-3.33%)
Jul 20, 2004 7.868 7.898 7.764 7.898 501,978 +0.02(+0.30%)
Jul 19, 2004 7.992 7.992 7.813 7.875 429,093 -0.13(-1.63%)
Jul 16, 2004 7.915 8.066 7.915 8.006 318,573 +0.12(+1.47%)
Jul 15, 2004 7.804 7.897 7.764 7.890 436,249 +0.11(+1.36%)
Jul 14, 2004 7.840 7.903 7.752 7.784 714,007 -0.09(-1.19%)
Jul 13, 2004 7.873 7.957 7.821 7.878 540,144 +0.03(+0.41%)
Jul 12, 2004 7.825 7.913 7.783 7.846 344,017 +0.03(+0.41%)
Jul 09, 2004 7.915 7.942 7.707 7.814 409,216 -0.08(-1.06%)
Jul 08, 2004 8.108 8.108 7.868 7.898 502,773 -0.21(-2.59%)
Jul 07, 2004 8.058 8.214 8.058 8.108 530,072 +0.08(+0.94%)
Jul 06, 2004 8.083 8.146 7.991 8.032 274,842 -0.03(-0.37%)
Jul 02, 2004 8.217 8.217 8.049 8.063 240,122 -0.10(-1.27%)
Jul 01, 2004 8.217 8.250 8.157 8.167 358,594 +0.00(+0.00%)
Jun 30, 2004 8.220 8.227 8.113 8.167 342,692 -0.04(-0.51%)
Jun 29, 2004 8.225 8.349 8.188 8.209 272,457 -0.02(-0.20%)
Jun 28, 2004 8.209 8.306 8.175 8.225 340,571 +0.01(+0.10%)
Jun 25, 2004 8.138 8.324 8.123 8.217 430,154 +0.08(+0.95%)
Jun 24, 2004 8.108 8.195 8.108 8.140 256,820 +0.05(+0.60%)
Jun 23, 2004 8.026 8.098 7.934 8.091 339,776 +0.07(+0.84%)
Jun 22, 2004 7.996 8.048 7.890 8.024 343,487 +0.01(+0.10%)
Jun 21, 2004 8.009 8.036 7.885 8.016 191,356 +0.02(+0.19%)
Jun 18, 2004 8.016 8.034 7.950 8.001 290,744 -0.02(-0.19%)
Jun 17, 2004 7.923 8.017 7.841 8.016 170,418 +0.08(+0.99%)
Jun 16, 2004 7.923 7.942 7.826 7.937 136,493 +0.03(+0.42%)
Jun 15, 2004 7.737 7.932 7.737 7.903 231,641 +0.20(+2.59%)
Jun 14, 2004 7.794 7.799 7.687 7.704 382,977 -0.13(-1.63%)
Jun 10, 2004 7.789 7.898 7.783 7.831 371,315 +0.06(+0.82%)
Jun 09, 2004 7.917 7.947 7.764 7.768 389,338 -0.15(-1.88%)
Jun 08, 2004 7.831 7.932 7.773 7.917 367,605 +0.09(+1.09%)
Jun 07, 2004 7.479 7.831 7.479 7.831 494,557 +0.37(+4.94%)
Jun 04, 2004 7.362 7.484 7.362 7.462 387,218 +0.11(+1.48%)
Jun 03, 2004 7.546 7.630 7.347 7.353 356,738 -0.21(-2.75%)
Jun 02, 2004 7.555 7.606 7.509 7.561 313,803 +0.03(+0.38%)
Jun 01, 2004 7.471 7.553 7.467 7.533 263,976 +0.06(+0.83%)
May 28, 2004 7.544 7.544 7.420 7.471 162,732 -0.07(-0.98%)
May 27, 2004 7.437 7.544 7.404 7.544 694,395 +0.12(+1.65%)
May 26, 2004 7.429 7.471 7.362 7.422 443,935 -0.02(-0.23%)
May 25, 2004 7.229 7.457 7.216 7.439 755,618 +0.21(+2.92%)
May 24, 2004 7.165 7.264 7.165 7.228 297,900 +0.08(+1.06%)
May 21, 2004 7.110 7.199 7.087 7.152 324,669 +0.08(+1.14%)
May 20, 2004 6.917 7.102 6.899 7.072 404,180 +0.17(+2.45%)
May 19, 2004 6.968 7.068 6.860 6.902 407,360 -0.04(-0.58%)
May 18, 2004 6.728 6.942 6.693 6.942 407,360 +0.23(+3.40%)
May 17, 2004 6.808 6.808 6.651 6.714 222,365 -0.11(-1.60%)
May 14, 2004 6.832 6.946 6.691 6.823 228,196 -0.01(-0.12%)
May 13, 2004 6.817 6.892 6.800 6.832 204,873 -0.01(-0.10%)
May 12, 2004 6.875 6.875 6.676 6.838 506,749 -0.04(-0.54%)
May 11, 2004 6.716 6.901 6.714 6.875 511,785 +0.18(+2.73%)
May 10, 2004 6.833 6.835 6.674 6.693 527,687 -0.15(-2.25%)
May 07, 2004 6.979 6.999 6.847 6.847 609,848 -0.14(-2.02%)
May 06, 2004 7.068 7.110 6.983 6.988 460,898 -0.08(-1.14%)
May 05, 2004 7.028 7.113 6.993 7.068 706,586 +0.04(+0.60%)
May 04, 2004 6.917 7.093 6.892 7.026 2,531,362 +0.16(+2.32%)
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.