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

Core Molding Technologies Inc (NY: CMT )

19.24 +0.19 (+1.00%)
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 29, 2005 6.500 6.650 6.020 6.190 151,800 -0.31(-4.77%)
Apr 28, 2005 6.150 6.700 6.150 6.500 102,500 +0.37(+6.04%)
Apr 27, 2005 6.000 6.270 5.950 6.130 57,800 +0.18(+3.03%)
Apr 26, 2005 5.900 6.190 5.800 5.950 129,900 +0.20(+3.48%)
Apr 25, 2005 5.600 6.190 5.600 5.750 70,200 +0.18(+3.23%)
Apr 22, 2005 5.790 5.950 5.500 5.570 61,900 -0.12(-2.11%)
Apr 21, 2005 5.250 5.950 5.250 5.690 124,300 +0.39(+7.36%)
Apr 20, 2005 5.550 5.900 5.250 5.300 68,600 -0.11(-2.03%)
Apr 19, 2005 4.570 5.420 4.570 5.410 141,400 +0.64(+13.42%)
Apr 18, 2005 5.700 5.700 4.500 4.770 212,500 -0.98(-17.04%)
Apr 15, 2005 5.800 6.180 5.430 5.750 103,900 -0.28(-4.64%)
Apr 14, 2005 6.100 6.360 5.760 6.030 90,100 +0.10(+1.69%)
Apr 13, 2005 5.270 6.260 5.270 5.930 245,300 +0.63(+11.89%)
Apr 12, 2005 5.800 5.890 5.180 5.300 137,000 -0.49(-8.46%)
Apr 11, 2005 6.580 6.680 5.750 5.790 186,500 -0.70(-10.79%)
Apr 08, 2005 6.260 6.650 6.150 6.490 305,600 +0.48(+7.99%)
Apr 07, 2005 5.380 6.370 5.380 6.010 413,500 +0.73(+13.83%)
Apr 06, 2005 4.940 5.300 4.940 5.280 60,800 +0.36(+7.32%)
Apr 05, 2005 4.860 4.990 4.800 4.920 24,700 -0.03(-0.61%)
Apr 04, 2005 5.000 5.200 4.900 4.950 38,700 -0.11(-2.17%)
Apr 01, 2005 5.000 5.400 5.000 5.060 94,600 +0.07(+1.40%)
Mar 31, 2005 4.510 5.000 4.500 4.990 51,200 +0.48(+10.64%)
Mar 30, 2005 4.720 4.990 4.300 4.510 121,000 -0.22(-4.65%)
Mar 29, 2005 5.130 5.590 4.400 4.730 243,100 -0.50(-9.56%)
Mar 28, 2005 4.790 5.300 4.630 5.230 178,200 +0.47(+9.87%)
Mar 24, 2005 4.750 5.000 4.310 4.760 149,400 +0.06(+1.28%)
Mar 23, 2005 4.600 5.400 4.590 4.700 318,500 +0.16(+3.52%)
Mar 22, 2005 3.510 4.540 3.510 4.540 395,100 +1.28(+39.26%)
Mar 21, 2005 3.300 3.300 3.210 3.260 6,800 +0.01(+0.31%)
Mar 18, 2005 3.290 3.290 3.250 3.250 1,300 +0.04(+1.25%)
Mar 17, 2005 3.200 3.280 3.100 3.210 16,400 -0.09(-2.73%)
Mar 16, 2005 3.280 3.500 3.280 3.300 19,400 +0.00(+0.00%)
Mar 15, 2005 3.200 3.460 3.200 3.300 10,200 +0.21(+6.80%)
Mar 14, 2005 3.150 3.350 3.000 3.090 20,100 +0.04(+1.31%)
Mar 11, 2005 3.100 3.150 3.040 3.050 3,300 +0.05(+1.67%)
Mar 10, 2005 3.000 3.000 3.000 3.000 700 -0.08(-2.60%)
Mar 09, 2005 3.080 3.090 3.080 3.080 13,800 +0.00(+0.00%)
Mar 08, 2005 3.010 3.080 3.010 3.080 7,400 -0.02(-0.65%)
Mar 07, 2005 3.030 3.100 2.990 3.100 9,400 +0.09(+2.99%)
Mar 04, 2005 3.020 3.030 3.010 3.010 1,100 +0.01(+0.33%)
Mar 03, 2005 3.011 3.020 2.990 3.000 34,400 -0.04(-1.32%)
Mar 02, 2005 3.080 3.080 3.000 3.040 9,700 -0.06(-1.94%)
Mar 01, 2005 3.110 3.280 3.090 3.100 5,900 +0.09(+2.99%)
Feb 28, 2005 3.000 3.062 2.860 3.010 16,500 -0.04(-1.31%)
Feb 25, 2005 2.910 3.050 2.910 3.050 11,000 +0.04(+1.33%)
Feb 24, 2005 3.000 3.050 2.950 3.010 4,100 +0.00(+0.00%)
Feb 23, 2005 2.980 3.040 2.900 3.010 18,200 -0.07(-2.27%)
Feb 22, 2005 3.290 3.290 2.921 3.080 63,900 -0.31(-9.14%)
Feb 18, 2005 3.500 3.520 3.270 3.390 6,600 -0.01(-0.29%)
Feb 17, 2005 3.600 3.600 3.350 3.400 21,000 -0.08(-2.30%)
Feb 16, 2005 3.600 3.600 3.440 3.480 22,600 -0.10(-2.79%)
Feb 15, 2005 3.400 3.580 3.250 3.580 12,400 +0.23(+6.87%)
Feb 14, 2005 3.500 3.500 3.350 3.350 13,200 -0.11(-3.18%)
Feb 11, 2005 3.540 3.590 3.260 3.460 14,600 -0.11(-3.08%)
Feb 10, 2005 3.490 3.600 3.350 3.570 20,100 +0.14(+4.08%)
Feb 09, 2005 3.570 3.570 3.400 3.430 19,700 -0.17(-4.72%)
Feb 08, 2005 3.590 3.600 3.540 3.600 18,400 +0.04(+1.12%)
Feb 07, 2005 3.510 3.600 3.460 3.560 21,500 +0.10(+2.89%)
Feb 04, 2005 3.550 3.580 3.440 3.460 24,100 +0.06(+1.76%)
Feb 03, 2005 3.440 3.480 3.400 3.400 30,900 +0.01(+0.29%)
Feb 02, 2005 3.380 3.440 3.200 3.390 56,000 +0.21(+6.60%)
Feb 01, 2005 3.070 3.190 3.050 3.180 67,200 +0.14(+4.61%)
Jan 31, 2005 3.030 3.050 2.950 3.040 33,000 +0.09(+3.05%)
Jan 28, 2005 3.050 3.050 2.950 2.950 11,400 -0.04(-1.34%)
Jan 27, 2005 3.050 3.050 2.990 2.990 9,400 -0.06(-1.97%)
Jan 26, 2005 3.000 3.070 3.000 3.050 7,500 +0.06(+2.01%)
Jan 25, 2005 3.000 3.000 2.970 2.990 7,900 -0.01(-0.33%)
Jan 24, 2005 3.000 3.000 2.950 3.000 8,100 +0.01(+0.33%)
Jan 21, 2005 3.000 3.000 2.950 2.990 25,600 -0.01(-0.33%)
Jan 20, 2005 3.000 3.050 2.960 3.000 6,800 +0.00(+0.00%)
Jan 19, 2005 2.950 3.100 2.950 3.000 53,900 +0.17(+6.01%)
Jan 18, 2005 2.950 2.970 2.830 2.830 47,100 +0.03(+1.07%)
Jan 14, 2005 2.870 2.900 2.770 2.800 21,100 -0.05(-1.75%)
Jan 13, 2005 2.890 2.900 2.790 2.850 16,100 +0.06(+2.15%)
Jan 12, 2005 2.950 3.000 2.750 2.790 55,600 +0.11(+4.10%)
Jan 11, 2005 2.700 2.700 2.680 2.680 1,200 -0.02(-0.74%)
Jan 10, 2005 2.660 2.750 2.650 2.700 1,900 +0.03(+1.12%)
Jan 07, 2005 2.670 2.670 2.670 2.670 300 -0.04(-1.48%)
Jan 06, 2005 2.710 2.770 2.710 2.710 2,200 -0.02(-0.73%)
Jan 05, 2005 2.770 2.770 2.670 2.730 2,400 +0.08(+3.02%)
Jan 04, 2005 2.760 2.770 2.650 2.650 2,900 -0.11(-3.99%)
Jan 03, 2005 2.750 2.760 2.750 2.760 1,300 -0.01(-0.36%)
Dec 31, 2004 2.690 2.770 2.670 2.770 1,300 +0.07(+2.59%)
Dec 30, 2004 2.680 2.720 2.680 2.700 2,100 +0.03(+1.12%)
Dec 29, 2004 2.610 2.690 2.590 2.670 5,300 -0.03(-1.11%)
Dec 28, 2004 2.750 2.750 2.630 2.700 10,800 -0.08(-2.88%)
Dec 27, 2004 2.810 2.900 2.770 2.780 14,200 +0.03(+1.09%)
Dec 23, 2004 2.850 2.850 2.710 2.750 13,800 -0.14(-4.84%)
Dec 22, 2004 2.360 2.990 2.350 2.890 19,700 +0.54(+22.98%)
Dec 21, 2004 2.370 2.410 2.350 2.350 12,100 +0.02(+0.86%)
Dec 20, 2004 2.490 2.490 2.320 2.330 20,300 -0.17(-6.80%)
Dec 17, 2004 2.480 2.500 2.400 2.500 14,800 +0.00(+0.00%)
Dec 16, 2004 2.480 2.500 2.470 2.500 11,100 +0.06(+2.46%)
Dec 15, 2004 2.470 2.480 2.440 2.440 13,100 -0.01(-0.41%)
Dec 14, 2004 2.450 2.480 2.450 2.450 10,700 -0.02(-0.81%)
Dec 13, 2004 2.480 2.480 2.460 2.470 3,700 +0.02(+0.82%)
Dec 10, 2004 2.500 2.500 2.450 2.450 10,700 -0.05(-2.00%)
Dec 09, 2004 2.502 2.502 2.480 2.500 10,300 +0.01(+0.40%)
Dec 08, 2004 2.490 2.550 2.490 2.490 1,500 +0.00(+0.00%)
Dec 07, 2004 2.510 2.540 2.480 2.490 23,500 -0.10(-3.86%)
Dec 06, 2004 2.550 2.650 2.550 2.590 4,600 +0.08(+3.19%)
Dec 03, 2004 2.610 2.700 2.510 2.510 6,600 -0.02(-0.79%)
Dec 02, 2004 2.510 2.570 2.500 2.530 6,800 +0.02(+0.80%)
Dec 01, 2004 2.600 2.600 2.510 2.510 243,000 -0.16(-5.99%)
Nov 30, 2004 2.800 2.800 2.660 2.670 15,300 -0.03(-1.11%)
Nov 29, 2004 2.800 2.850 2.700 2.700 1,200 -0.12(-4.26%)
Nov 26, 2004 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Nov 24, 2004 2.750 2.820 2.700 2.820 3,600 +0.02(+0.71%)
Nov 23, 2004 2.820 2.840 2.750 2.800 13,000 -0.02(-0.71%)
Nov 22, 2004 2.880 3.050 2.820 2.820 10,400 -0.13(-4.41%)
Nov 19, 2004 2.850 2.950 2.850 2.950 1,400 +0.11(+3.87%)
Nov 18, 2004 2.820 2.900 2.820 2.840 2,500 -0.08(-2.74%)
Nov 17, 2004 3.050 3.050 2.920 2.920 10,700 -0.13(-4.26%)
Nov 16, 2004 2.990 3.050 2.990 3.050 6,300 +0.05(+1.67%)
Nov 15, 2004 3.030 3.030 2.930 3.000 5,300 -0.08(-2.60%)
Nov 12, 2004 3.000 3.080 2.920 3.080 2,800 +0.17(+5.84%)
Nov 11, 2004 3.100 3.100 2.800 2.910 10,600 -0.19(-6.13%)
Nov 10, 2004 2.950 3.100 2.950 3.100 14,400 +0.15(+5.08%)
Nov 09, 2004 2.950 3.000 2.920 2.950 13,700 +0.05(+1.72%)
Nov 08, 2004 2.900 3.038 2.800 2.900 20,900 +0.18(+6.62%)
Nov 05, 2004 3.000 3.050 2.720 2.720 28,900 -0.22(-7.48%)
Nov 04, 2004 2.520 2.950 2.520 2.940 28,200 +0.44(+17.60%)
Nov 03, 2004 2.320 2.500 2.320 2.500 1,500 +0.19(+8.23%)
Nov 02, 2004 2.450 2.450 2.310 2.310 1,400 -0.09(-3.75%)
Nov 01, 2004 2.500 2.510 2.400 2.400 3,300 -0.05(-2.04%)
Oct 29, 2004 2.520 2.550 2.400 2.450 11,800 -0.12(-4.67%)
Oct 28, 2004 2.570 2.570 2.570 2.570 300 -0.02(-0.77%)
Oct 27, 2004 2.650 2.650 2.500 2.590 2,600 -0.06(-2.26%)
Oct 26, 2004 2.660 2.660 2.650 2.650 3,400 +0.00(+0.00%)
Oct 25, 2004 2.740 2.740 2.650 2.650 2,300 -0.08(-2.93%)
Oct 22, 2004 2.630 2.730 2.630 2.730 700 +0.08(+3.02%)
Oct 21, 2004 2.650 2.650 2.650 2.650 200 -0.03(-1.12%)
Oct 20, 2004 2.631 2.680 2.631 2.680 200 -0.05(-1.83%)
Oct 19, 2004 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Oct 18, 2004 2.470 2.730 2.470 2.730 2,500 +0.28(+11.36%)
Oct 15, 2004 2.570 2.570 2.310 2.451 9,600 -0.07(-2.72%)
Oct 14, 2004 2.660 2.660 2.520 2.520 6,400 -0.24(-8.70%)
Oct 13, 2004 2.710 2.760 2.670 2.760 1,500 +0.06(+2.22%)
Oct 12, 2004 2.700 2.700 2.700 2.700 2,700 -0.11(-3.91%)
Oct 11, 2004 2.850 2.850 2.810 2.810 6,500 -0.04(-1.40%)
Oct 08, 2004 2.850 2.850 2.840 2.850 2,200 +0.01(+0.35%)
Oct 07, 2004 2.990 2.990 2.840 2.840 800 -0.16(-5.33%)
Oct 06, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 05, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 04, 2004 2.680 3.000 2.680 3.000 6,500 +0.22(+7.91%)
Oct 01, 2004 2.690 2.780 2.690 2.780 4,300 +0.09(+3.35%)
Sep 30, 2004 2.800 2.800 2.600 2.690 6,400 -0.26(-8.77%)
Sep 29, 2004 2.800 2.949 2.800 2.949 2,100 +0.30(+11.26%)
Sep 28, 2004 2.750 2.750 2.650 2.650 5,500 -0.15(-5.36%)
Sep 27, 2004 2.850 2.850 2.650 2.800 6,400 -0.08(-2.78%)
Sep 24, 2004 2.900 2.900 2.880 2.880 1,700 -0.01(-0.35%)
Sep 23, 2004 3.060 3.060 2.890 2.890 1,100 -0.27(-8.54%)
Sep 22, 2004 3.080 3.160 3.080 3.160 1,000 +0.10(+3.27%)
Sep 21, 2004 3.060 3.060 3.060 3.060 500 +0.06(+2.00%)
Sep 20, 2004 3.150 3.150 3.000 3.000 2,600 -0.15(-4.76%)
Sep 17, 2004 3.200 3.200 3.130 3.150 4,600 +0.05(+1.61%)
Sep 16, 2004 2.980 3.100 2.930 3.100 2,800 +0.15(+5.08%)
Sep 15, 2004 2.900 2.950 2.900 2.950 1,700 +0.00(+0.00%)
Sep 14, 2004 2.910 2.950 2.700 2.950 21,200 -0.05(-1.67%)
Sep 13, 2004 3.000 3.000 2.900 3.000 2,300 -0.08(-2.60%)
Sep 10, 2004 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Sep 09, 2004 2.960 3.080 2.960 3.080 6,600 +0.02(+0.65%)
Sep 08, 2004 3.100 3.100 3.060 3.060 3,400 +0.00(+0.00%)
Sep 07, 2004 3.100 3.100 3.060 3.060 6,600 -0.04(-1.29%)
Sep 03, 2004 3.030 3.200 2.910 3.100 18,200 +0.10(+3.33%)
Sep 02, 2004 2.700 3.010 2.700 3.000 19,000 +0.35(+13.21%)
Sep 01, 2004 3.000 3.000 2.600 2.650 7,900 -0.41(-13.40%)
Aug 31, 2004 3.100 3.100 3.060 3.060 800 -0.04(-1.34%)
Aug 30, 2004 3.100 3.110 3.100 3.102 2,200 +0.00(+0.05%)
Aug 27, 2004 3.100 3.100 3.100 3.100 500 +0.10(+3.33%)
Aug 26, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 25, 2004 3.110 3.110 2.990 3.000 900 -0.12(-3.85%)
Aug 24, 2004 3.160 3.160 3.030 3.120 3,500 -0.12(-3.70%)
Aug 23, 2004 3.050 3.240 3.050 3.240 9,700 +0.25(+8.36%)
Aug 20, 2004 2.910 2.990 2.900 2.990 5,600 +0.09(+3.10%)
Aug 19, 2004 2.800 2.940 2.800 2.900 9,800 +0.10(+3.57%)
Aug 18, 2004 2.700 2.810 2.450 2.800 7,200 +0.20(+7.69%)
Aug 17, 2004 2.900 3.100 2.600 2.600 13,600 -0.20(-7.14%)
Aug 16, 2004 2.600 2.800 2.600 2.800 6,100 +0.10(+3.70%)
Aug 13, 2004 2.730 2.730 2.630 2.700 8,000 -0.09(-3.23%)
Aug 12, 2004 2.750 2.790 2.750 2.790 400 +0.04(+1.45%)
Aug 11, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 10, 2004 2.900 2.900 2.750 2.750 1,400 -0.13(-4.51%)
Aug 09, 2004 2.950 2.980 2.880 2.880 1,800 -0.13(-4.32%)
Aug 06, 2004 2.940 3.010 2.940 3.010 600 +0.01(+0.33%)
Aug 05, 2004 3.120 3.120 3.000 3.000 2,500 -0.10(-3.27%)
Aug 04, 2004 3.120 3.120 3.102 3.102 1,500 -0.12(-3.68%)
Aug 03, 2004 3.220 3.220 3.220 3.220 900 +0.00(+0.00%)
Aug 02, 2004 2.910 3.300 2.910 3.220 16,600 +0.11(+3.54%)
Jul 30, 2004 3.050 3.110 3.050 3.110 6,300 +0.06(+1.97%)
Jul 29, 2004 3.020 3.050 3.020 3.050 3,100 -0.02(-0.65%)
Jul 28, 2004 3.000 3.070 3.000 3.070 1,000 -0.04(-1.29%)
Jul 27, 2004 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Jul 26, 2004 3.110 3.110 3.110 3.110 100 +0.05(+1.63%)
Jul 23, 2004 3.110 3.110 3.000 3.060 4,400 -0.07(-2.24%)
Jul 22, 2004 3.220 3.230 3.100 3.130 2,100 -0.15(-4.57%)
Jul 21, 2004 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Jul 20, 2004 3.290 3.290 3.280 3.280 400 -0.02(-0.61%)
Jul 19, 2004 3.070 3.300 3.070 3.300 4,200 +0.24(+7.84%)
Jul 16, 2004 3.100 3.100 3.050 3.060 2,600 -0.14(-4.38%)
Jul 15, 2004 3.200 3.270 3.200 3.200 4,400 -0.04(-1.23%)
Jul 14, 2004 3.010 3.300 3.010 3.240 4,700 +0.22(+7.28%)
Jul 13, 2004 2.950 3.020 2.950 3.020 600 +0.05(+1.68%)
Jul 12, 2004 2.750 3.000 2.650 2.970 10,200 +0.02(+0.68%)
Jul 09, 2004 2.800 3.180 2.780 2.950 7,600 +0.10(+3.51%)
Jul 08, 2004 3.090 3.090 2.850 2.850 2,600 -0.24(-7.77%)
Jul 07, 2004 3.000 3.090 3.000 3.090 2,900 -0.01(-0.32%)
Jul 06, 2004 3.150 3.150 2.900 3.100 2,800 -0.14(-4.32%)
Jul 02, 2004 3.250 3.250 3.150 3.240 2,100 -0.01(-0.31%)
Jul 01, 2004 3.250 3.250 3.250 3.250 100 -0.20(-5.80%)
Jun 30, 2004 3.340 3.450 3.250 3.450 1,500 +0.01(+0.29%)
Jun 29, 2004 3.440 3.440 3.440 3.440 900 +0.00(+0.00%)
Jun 28, 2004 3.410 3.440 3.390 3.440 3,400 +0.03(+0.88%)
Jun 25, 2004 3.270 3.410 3.270 3.410 1,800 +0.06(+1.79%)
Jun 24, 2004 3.300 3.440 3.270 3.350 5,500 +0.03(+0.90%)
Jun 23, 2004 3.320 3.320 3.200 3.320 5,000 +0.02(+0.61%)
Jun 22, 2004 3.280 3.300 3.270 3.300 1,100 -0.05(-1.49%)
Jun 21, 2004 3.350 3.420 3.350 3.350 4,000 +0.00(+0.00%)
Jun 18, 2004 3.440 3.440 3.350 3.350 1,000 -0.09(-2.62%)
Jun 17, 2004 3.350 3.440 3.250 3.440 6,900 +0.07(+2.08%)
Jun 16, 2004 3.440 3.450 3.370 3.370 8,900 +0.00(+0.00%)
Jun 15, 2004 3.400 3.450 3.350 3.370 2,300 -0.03(-0.88%)
Jun 14, 2004 3.490 3.560 3.390 3.400 17,600 -0.06(-1.73%)
Jun 10, 2004 3.380 3.490 3.380 3.460 50,200 +0.11(+3.28%)
Jun 09, 2004 3.250 3.480 3.250 3.350 2,400 +0.00(+0.00%)
Jun 08, 2004 3.450 3.450 3.350 3.350 1,200 -0.10(-2.90%)
Jun 07, 2004 3.450 3.450 3.450 3.450 1,300 +0.10(+2.99%)
Jun 04, 2004 3.420 3.420 3.220 3.350 5,500 -0.02(-0.59%)
Jun 03, 2004 3.360 3.370 3.360 3.370 1,700 -0.07(-2.03%)
Jun 02, 2004 3.490 3.490 3.440 3.440 400 -0.06(-1.71%)
Jun 01, 2004 3.490 3.490 3.490 3.500 3,300 +0.00(+0.00%)
May 28, 2004 3.500 3.550 3.490 3.500 1,500 +0.10(+2.94%)
May 27, 2004 3.550 3.550 3.400 3.400 3,200 -0.17(-4.76%)
May 26, 2004 3.490 3.570 3.490 3.570 2,700 +0.08(+2.29%)
May 25, 2004 3.200 3.490 3.200 3.490 6,000 +0.21(+6.40%)
May 24, 2004 3.300 3.310 3.270 3.280 1,100 -0.10(-2.96%)
May 21, 2004 3.380 3.380 3.380 3.380 1,100 -0.07(-2.03%)
May 20, 2004 3.450 3.460 3.450 3.450 3,200 -0.09(-2.54%)
May 19, 2004 3.500 3.540 3.410 3.540 1,500 +0.04(+1.14%)
May 18, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
May 17, 2004 3.420 3.990 3.420 3.500 50,000 +0.03(+0.86%)
May 14, 2004 3.520 3.580 3.470 3.470 2,300 -0.11(-3.07%)
May 13, 2004 3.600 3.600 3.580 3.580 300 +0.04(+1.13%)
May 12, 2004 3.580 3.580 3.480 3.540 4,200 -0.04(-1.12%)
May 11, 2004 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
May 10, 2004 3.750 3.760 3.560 3.580 11,800 -0.07(-1.92%)
May 07, 2004 3.630 3.650 3.620 3.650 6,500 +0.02(+0.55%)
May 06, 2004 3.340 3.640 3.320 3.630 13,600 +0.33(+10.00%)
May 05, 2004 3.300 3.300 3.300 3.300 500 +0.06(+1.85%)
May 04, 2004 3.200 3.240 3.200 3.240 800 +0.04(+1.25%)
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.