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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 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, 2004 1.340 1.351 1.287 1.329 3,205,848 +0.02(+1.74%)
Apr 29, 2004 1.333 1.339 1.276 1.306 4,324,020 -0.02(-1.53%)
Apr 28, 2004 1.391 1.391 1.327 1.327 3,881,179 -0.03(-2.19%)
Apr 27, 2004 1.371 1.394 1.350 1.356 2,169,918 -0.01(-0.79%)
Apr 26, 2004 1.407 1.407 1.365 1.367 2,256,904 -0.02(-1.73%)
Apr 23, 2004 1.337 1.391 1.337 1.391 3,152,074 +0.06(+4.36%)
Apr 22, 2004 1.359 1.365 1.318 1.333 4,257,594 +0.01(+0.48%)
Apr 21, 2004 1.366 1.372 1.312 1.327 2,685,510 -0.05(-3.54%)
Apr 20, 2004 1.431 1.438 1.369 1.375 1,385,457 -0.06(-4.19%)
Apr 19, 2004 1.444 1.457 1.421 1.435 1,991,200 -0.01(-0.35%)
Apr 16, 2004 1.407 1.453 1.394 1.440 3,275,437 +0.04(+2.84%)
Apr 15, 2004 1.448 1.448 1.385 1.401 2,256,904 -0.06(-4.32%)
Apr 14, 2004 1.458 1.469 1.445 1.464 1,678,048 +0.00(+0.13%)
Apr 13, 2004 1.475 1.491 1.448 1.462 2,916,420 -0.03(-1.99%)
Apr 12, 2004 1.499 1.508 1.456 1.492 1,874,163 +0.01(+0.51%)
Apr 08, 2004 1.504 1.509 1.447 1.484 2,660,205 -0.00(-0.04%)
Apr 07, 2004 1.517 1.517 1.480 1.485 1,784,014 -0.06(-4.16%)
Apr 06, 2004 1.546 1.549 1.517 1.549 2,260,067 +0.01(+0.53%)
Apr 05, 2004 1.514 1.549 1.508 1.541 1,424,997 +0.02(+1.58%)
Apr 02, 2004 1.543 1.559 1.492 1.517 3,443,084 +0.02(+1.44%)
Apr 01, 2004 1.486 1.581 1.476 1.495 5,756,925 +0.02(+1.50%)
Mar 31, 2004 1.461 1.473 1.442 1.473 2,884,788 +0.00(+0.26%)
Mar 30, 2004 1.414 1.474 1.412 1.469 1,224,137 +0.07(+5.11%)
Mar 29, 2004 1.406 1.423 1.381 1.398 1,315,868 +0.01(+0.55%)
Mar 26, 2004 1.340 1.390 1.340 1.390 1,244,697 +0.03(+2.42%)
Mar 25, 2004 1.343 1.376 1.330 1.358 1,844,113 +0.03(+2.48%)
Mar 24, 2004 1.378 1.378 1.316 1.325 1,717,588 -0.05(-3.72%)
Mar 23, 2004 1.423 1.424 1.372 1.376 1,470,862 -0.04(-2.99%)
Mar 22, 2004 1.438 1.439 1.394 1.418 1,464,536 -0.04(-2.48%)
Mar 19, 2004 1.448 1.466 1.447 1.454 1,338,010 +0.00(+0.00%)
Mar 18, 2004 1.426 1.460 1.423 1.454 2,143,031 +0.03(+2.00%)
Mar 17, 2004 1.423 1.452 1.420 1.426 1,660,651 +0.02(+1.30%)
Mar 16, 2004 1.391 1.423 1.391 1.407 1,703,354 +0.04(+3.29%)
Mar 15, 2004 1.407 1.407 1.351 1.363 1,364,897 -0.05(-3.62%)
Mar 12, 2004 1.321 1.418 1.321 1.414 2,595,361 +0.13(+9.93%)
Mar 11, 2004 1.373 1.378 1.285 1.286 5,287,198 -0.06(-4.55%)
Mar 10, 2004 1.464 1.482 1.345 1.347 4,298,715 -0.12(-8.19%)
Mar 09, 2004 1.489 1.494 1.429 1.468 1,978,547 -0.01(-0.60%)
Mar 08, 2004 1.492 1.497 1.470 1.476 1,757,127 +0.01(+0.43%)
Mar 05, 2004 1.457 1.495 1.457 1.470 2,623,829 +0.01(+0.82%)
Mar 04, 2004 1.447 1.476 1.442 1.458 4,529,624 +0.03(+1.85%)
Mar 03, 2004 1.442 1.454 1.410 1.431 3,523,744 +0.00(+0.18%)
Mar 02, 2004 1.405 1.448 1.392 1.429 1,581,572 +0.01(+0.58%)
Mar 01, 2004 1.423 1.442 1.401 1.421 3,609,149 +0.05(+3.98%)
Feb 27, 2004 1.340 1.366 1.328 1.366 2,601,687 +0.05(+3.74%)
Feb 26, 2004 1.308 1.318 1.292 1.317 1,535,707 +0.01(+0.73%)
Feb 25, 2004 1.283 1.315 1.274 1.308 3,528,489 +0.02(+1.77%)
Feb 24, 2004 1.242 1.287 1.242 1.285 1,921,611 +0.04(+3.46%)
Feb 23, 2004 1.268 1.271 1.237 1.242 553,550 -0.01(-0.81%)
Feb 20, 2004 1.242 1.258 1.219 1.252 1,995,944 -0.02(-1.25%)
Feb 19, 2004 1.280 1.290 1.255 1.268 3,958,676 -0.04(-3.00%)
Feb 18, 2004 1.325 1.325 1.284 1.307 2,432,459 -0.02(-1.34%)
Feb 17, 2004 1.331 1.339 1.292 1.325 2,105,073 +0.01(+0.48%)
Feb 13, 2004 1.361 1.361 1.285 1.318 2,410,317 -0.02(-1.65%)
Feb 12, 2004 1.358 1.370 1.337 1.340 2,139,868 +0.01(+0.38%)
Feb 11, 2004 1.275 1.344 1.271 1.335 2,585,871 +0.06(+4.55%)
Feb 10, 2004 1.285 1.289 1.266 1.277 2,897,441 -0.02(-1.42%)
Feb 09, 2004 1.299 1.316 1.287 1.296 2,878,462 +0.02(+1.29%)
Feb 06, 2004 1.163 1.289 1.162 1.279 3,561,702 +0.08(+7.04%)
Feb 05, 2004 1.252 1.261 1.188 1.195 2,780,405 -0.05(-4.06%)
Feb 04, 2004 1.372 1.372 1.237 1.246 3,778,377 -0.07(-5.52%)
Feb 03, 2004 1.345 1.345 1.304 1.318 2,168,336 -0.01(-1.00%)
Feb 02, 2004 1.274 1.339 1.246 1.332 5,192,303 +0.01(+0.67%)
Jan 30, 2004 1.309 1.356 1.290 1.323 3,851,130 -0.01(-0.43%)
Jan 29, 2004 1.370 1.370 1.292 1.328 4,934,507 -0.05(-3.71%)
Jan 28, 2004 1.473 1.473 1.378 1.380 2,454,601 -0.06(-4.13%)
Jan 27, 2004 1.476 1.478 1.431 1.439 3,468,389 -0.03(-2.28%)
Jan 26, 2004 1.462 1.476 1.448 1.473 3,503,183 +0.04(+2.64%)
Jan 23, 2004 1.406 1.435 1.391 1.435 3,000,243 +0.04(+2.62%)
Jan 22, 2004 1.373 1.401 1.372 1.398 2,568,474 +0.01(+0.55%)
Jan 21, 2004 1.359 1.391 1.341 1.390 1,564,175 -0.00(-0.05%)
Jan 20, 2004 1.388 1.410 1.383 1.391 2,280,628 +0.03(+2.56%)
Jan 16, 2004 1.339 1.384 1.328 1.356 2,378,685 +0.01(+0.37%)
Jan 15, 2004 1.391 1.404 1.351 1.351 2,367,614 -0.05(-3.52%)
Jan 14, 2004 1.432 1.432 1.350 1.401 2,676,021 -0.01(-0.67%)
Jan 13, 2004 1.450 1.452 1.394 1.410 2,282,209 -0.04(-3.09%)
Jan 12, 2004 1.454 1.468 1.445 1.455 2,955,959 +0.03(+1.95%)
Jan 09, 2004 1.416 1.449 1.416 1.427 1,780,851 +0.02(+1.44%)
Jan 08, 2004 1.399 1.415 1.395 1.407 3,063,506 -0.01(-0.58%)
Jan 07, 2004 1.413 1.454 1.413 1.415 3,273,855 -0.01(-0.75%)
Jan 06, 2004 1.483 1.483 1.399 1.426 2,595,361 -0.07(-4.69%)
Jan 05, 2004 1.397 1.501 1.386 1.496 4,490,085 +0.16(+11.87%)
Jan 02, 2004 1.304 1.344 1.304 1.337 1,818,808 +0.06(+4.60%)
Dec 31, 2003 1.315 1.315 1.277 1.278 1,165,619 -0.02(-1.22%)
Dec 30, 2003 1.340 1.342 1.294 1.294 2,946,470 +0.00(+0.05%)
Dec 29, 2003 1.249 1.298 1.249 1.294 2,959,122 +0.07(+5.46%)
Dec 26, 2003 1.219 1.237 1.215 1.227 654,771 +0.00(+0.10%)
Dec 24, 2003 1.223 1.227 1.211 1.225 863,538 +0.01(+0.68%)
Dec 23, 2003 1.263 1.315 1.187 1.217 5,681,009 -0.02(-1.38%)
Dec 22, 2003 1.195 1.242 1.199 1.234 3,498,439 +0.04(+3.28%)
Dec 19, 2003 1.170 1.196 1.151 1.195 3,566,446 +0.04(+3.22%)
Dec 18, 2003 1.138 1.156 1.127 1.158 4,218,055 +0.02(+1.72%)
Dec 17, 2003 1.081 1.138 1.081 1.138 5,598,768 +0.06(+5.39%)
Dec 16, 2003 1.066 1.081 1.060 1.080 1,864,674 +0.00(+0.29%)
Dec 15, 2003 1.099 1.113 1.060 1.077 3,953,932 +0.01(+0.59%)
Dec 12, 2003 1.075 1.075 1.053 1.070 2,778,823 -0.02(-1.57%)
Dec 11, 2003 1.082 1.090 1.064 1.088 1,883,653 +0.01(+1.00%)
Dec 10, 2003 1.088 1.100 1.048 1.077 2,524,190 -0.01(-0.99%)
Dec 09, 2003 1.093 1.095 1.088 1.088 2,033,902 +0.01(+0.59%)
Dec 08, 2003 1.072 1.081 1.072 1.081 1,828,298 -0.01(-0.52%)
Dec 05, 2003 1.083 1.091 1.077 1.087 1,893,142 +0.01(+0.47%)
Dec 04, 2003 1.091 1.094 1.070 1.082 3,617,057 -0.00(-0.41%)
Dec 03, 2003 1.096 1.100 1.086 1.086 2,131,960 -0.03(-2.77%)
Dec 02, 2003 1.105 1.116 1.098 1.117 3,256,458 +0.02(+1.84%)
Dec 01, 2003 1.075 1.113 1.075 1.097 7,504,563 +0.05(+5.22%)
Nov 28, 2003 1.022 1.043 1.022 1.043 1,235,208 +0.03(+3.32%)
Nov 26, 2003 0.9990 1.012 0.9990 1.009 2,815,199 +0.03(+3.43%)
Nov 25, 2003 0.9623 0.9794 0.9623 0.9756 2,448,274 +0.02(+1.71%)
Nov 24, 2003 0.9516 0.9674 0.9510 0.9592 1,398,110 +0.01(+1.07%)
Nov 21, 2003 0.9370 0.9516 0.9351 0.9491 2,576,382 +0.03(+2.74%)
Nov 20, 2003 0.9238 0.9402 0.9200 0.9238 846,141 -0.00(-0.27%)
Nov 19, 2003 0.9250 0.9295 0.9105 0.9263 1,031,185 +0.01(+0.83%)
Nov 18, 2003 0.9295 0.9301 0.9187 0.9187 1,322,194 +0.01(+0.90%)
Nov 17, 2003 0.9181 0.9212 0.9105 0.9105 1,135,569 -0.00(-0.21%)
Nov 14, 2003 0.9149 0.9187 0.9086 0.9124 2,756,681 +0.01(+1.05%)
Nov 13, 2003 0.9212 0.9212 0.8896 0.9029 933,128 -0.02(-2.66%)
Nov 12, 2003 0.9136 0.9276 0.9136 0.9276 827,162 +0.01(+0.62%)
Nov 11, 2003 0.9174 0.9257 0.9099 0.9219 986,901 +0.00(+0.21%)
Nov 10, 2003 0.9408 0.9453 0.9269 0.9200 1,145,058 -0.03(-3.58%)
Nov 07, 2003 0.9832 0.9876 0.9541 0.9541 673,750 -0.01(-1.37%)
Nov 06, 2003 0.9794 0.9927 0.9668 0.9674 2,459,345 +0.00(+0.07%)
Nov 05, 2003 0.9491 0.9725 0.9446 0.9668 1,924,774 +0.02(+2.27%)
Nov 04, 2003 0.9491 0.9491 0.9446 0.9453 967,922 -0.00(-0.27%)
Nov 03, 2003 0.9351 0.9491 0.9351 0.9478 1,893,142 +0.03(+3.09%)
Oct 31, 2003 0.9472 0.9472 0.9212 0.9193 983,738 -0.02(-2.02%)
Oct 30, 2003 0.9503 0.9503 0.9383 0.9383 1,214,648 -0.02(-2.18%)
Oct 29, 2003 0.9579 0.9636 0.9503 0.9592 1,461,373 -0.00(-0.07%)
Oct 28, 2003 0.9592 0.9661 0.9547 0.9598 1,793,503 +0.00(+0.00%)
Oct 27, 2003 0.9579 0.9598 0.9491 0.9598 1,077,051 +0.01(+0.66%)
Oct 24, 2003 0.9478 0.9623 0.9427 0.9535 534,571 +0.01(+0.60%)
Oct 23, 2003 0.9535 0.9630 0.9434 0.9478 2,834,178 -0.04(-3.66%)
Oct 22, 2003 0.9977 0.9977 0.9718 0.9838 988,483 -0.01(-1.08%)
Oct 21, 2003 1.001 1.031 0.9864 0.9946 3,855,874 -0.01(-1.07%)
Oct 20, 2003 0.9864 1.005 0.9743 1.005 2,283,791 +0.02(+1.79%)
Oct 17, 2003 0.9927 0.9952 0.9845 0.9876 1,760,290 -0.00(-0.45%)
Oct 16, 2003 1.012 1.012 0.9889 0.9920 1,757,127 +0.00(+0.00%)
Oct 15, 2003 0.9977 1.000 0.9845 0.9920 2,152,520 -0.02(-1.94%)
Oct 14, 2003 1.005 1.012 0.9984 1.012 1,369,642 +0.01(+1.39%)
Oct 13, 2003 0.9687 1.010 0.9794 0.9977 1,519,891 +0.03(+3.00%)
Oct 10, 2003 0.9661 0.9832 0.9604 0.9687 3,466,807 -0.00(-0.33%)
Oct 09, 2003 0.9807 0.9939 0.9611 0.9718 2,970,193 -0.02(-2.29%)
Oct 08, 2003 0.9990 1.024 0.9927 0.9946 1,828,298 +0.02(+1.68%)
Oct 07, 2003 0.9699 0.9819 0.9642 0.9781 1,040,674 -0.00(-0.32%)
Oct 06, 2003 0.9832 0.9946 0.9775 0.9813 1,020,114 +0.00(+0.45%)
Oct 03, 2003 0.9908 0.9946 0.9769 0.9769 926,801 -0.01(-1.28%)
Oct 02, 2003 0.9655 0.9895 0.9642 0.9895 1,961,150 +0.04(+4.61%)
Oct 01, 2003 0.9238 0.9459 0.9238 0.9459 1,111,845 +0.03(+3.82%)
Sep 30, 2003 0.8795 0.9111 0.8675 0.9111 4,121,578 +0.04(+4.80%)
Sep 29, 2003 0.8694 0.8694 0.8365 0.8694 3,721,441 +0.00(+0.00%)
Sep 26, 2003 0.8877 0.8890 0.8662 0.8694 3,289,671 -0.02(-2.07%)
Sep 25, 2003 0.9370 0.9370 0.8700 0.8877 1,573,665 -0.05(-5.77%)
Sep 24, 2003 0.9636 0.9642 0.9282 0.9421 991,646 -0.03(-2.74%)
Sep 23, 2003 0.9958 0.9920 0.9516 0.9687 2,955,959 -0.03(-2.73%)
Sep 22, 2003 0.9984 1.002 0.9946 0.9958 830,325 -0.01(-0.88%)
Sep 19, 2003 0.9996 1.005 0.9939 1.005 1,105,519 +0.01(+0.57%)
Sep 18, 2003 0.9883 1.012 0.9883 0.9990 1,113,427 +0.02(+1.94%)
Sep 17, 2003 0.9832 0.9927 0.9769 0.9800 2,884,788 -0.01(-0.70%)
Sep 16, 2003 0.9971 1.003 0.9807 0.9870 2,438,785 -0.01(-1.14%)
Sep 15, 2003 1.012 1.019 0.9977 0.9984 1,012,206 -0.02(-1.68%)
Sep 12, 2003 0.9977 1.021 0.9920 1.015 816,091 +0.02(+1.58%)
Sep 11, 2003 0.9769 1.011 0.9737 0.9996 2,432,459 +0.03(+3.60%)
Sep 10, 2003 0.9219 0.9674 0.9136 0.9649 1,429,741 +0.03(+3.46%)
Sep 09, 2003 0.9434 0.9478 0.9200 0.9326 1,519,891 -0.02(-1.60%)
Sep 08, 2003 0.9864 0.9920 0.9370 0.9478 1,190,924 -0.04(-3.60%)
Sep 05, 2003 0.9706 0.9927 0.9706 0.9832 2,495,722 +0.02(+1.97%)
Sep 04, 2003 0.9775 0.9946 0.9630 0.9642 3,038,201 -0.01(-0.85%)
Sep 03, 2003 0.9547 0.9927 0.9465 0.9725 1,542,033 +0.02(+2.19%)
Sep 02, 2003 0.9231 0.9573 0.9200 0.9516 1,162,456 +0.03(+3.22%)
Aug 29, 2003 0.8991 0.9314 0.8947 0.9219 580,437 +0.01(+0.55%)
Aug 28, 2003 0.9453 0.9453 0.9035 0.9168 3,734,093 -0.02(-2.62%)
Aug 27, 2003 0.9522 0.9655 0.9244 0.9415 1,798,248 -0.01(-0.73%)
Aug 26, 2003 0.9080 0.9611 0.9080 0.9484 1,002,717 +0.05(+5.19%)
Aug 25, 2003 0.8858 0.9136 0.8852 0.9016 2,272,720 +0.02(+2.52%)
Aug 22, 2003 0.8650 0.8890 0.8555 0.8795 1,105,519 +0.03(+3.04%)
Aug 21, 2003 0.8384 0.8725 0.8365 0.8536 2,959,122 +0.02(+1.89%)
Aug 20, 2003 0.8283 0.8460 0.8169 0.8378 2,193,641 +0.00(+0.38%)
Aug 19, 2003 0.8239 0.8435 0.8156 0.8346 2,131,960 +0.01(+1.07%)
Aug 18, 2003 0.8220 0.8289 0.8163 0.8258 1,031,185 +0.02(+2.03%)
Aug 15, 2003 0.8017 0.8194 0.7979 0.8093 490,287 +0.01(+1.19%)
Aug 14, 2003 0.7967 0.8024 0.7771 0.7998 1,171,945 +0.02(+2.02%)
Aug 13, 2003 0.7429 0.7885 0.7429 0.7840 3,093,556 +0.05(+6.26%)
Aug 12, 2003 0.7240 0.7391 0.7195 0.7379 855,630 +0.01(+1.92%)
Aug 11, 2003 0.7316 0.7322 0.7233 0.7240 670,586 -0.01(-0.95%)
Aug 08, 2003 0.7372 0.7372 0.7214 0.7309 336,875 +0.00(+0.00%)
Aug 07, 2003 0.6955 0.7391 0.6955 0.7309 1,553,104 +0.04(+5.57%)
Aug 06, 2003 0.7113 0.7132 0.6860 0.6923 738,594 -0.02(-2.67%)
Aug 05, 2003 0.6961 0.7157 0.6955 0.7113 1,175,108 +0.02(+3.12%)
Aug 04, 2003 0.6905 0.6968 0.6709 0.6898 823,999 -0.01(-1.53%)
Aug 01, 2003 0.7221 0.7221 0.7006 0.7006 809,765 -0.03(-3.90%)
Jul 31, 2003 0.7233 0.7328 0.7101 0.7290 572,529 +0.01(+1.23%)
Jul 30, 2003 0.7474 0.7493 0.7157 0.7202 1,772,943 -0.02(-2.82%)
Jul 29, 2003 0.7676 0.7708 0.7404 0.7410 1,510,402 -0.02(-2.66%)
Jul 28, 2003 0.7537 0.7619 0.7404 0.7613 800,275 +0.01(+1.52%)
Jul 25, 2003 0.7587 0.7606 0.7429 0.7499 1,141,895 +0.00(+0.51%)
Jul 24, 2003 0.7448 0.7530 0.7353 0.7461 604,160 +0.00(+0.17%)
Jul 23, 2003 0.7429 0.7556 0.7423 0.7448 1,002,717 +0.00(+0.34%)
Jul 22, 2003 0.7429 0.7455 0.7347 0.7423 914,149 +0.01(+0.77%)
Jul 21, 2003 0.7461 0.7505 0.7316 0.7366 1,338,010 -0.00(-0.60%)
Jul 18, 2003 0.7486 0.7493 0.7366 0.7410 453,911 +0.01(+0.95%)
Jul 17, 2003 0.7423 0.7524 0.7290 0.7341 926,801 -0.01(-0.68%)
Jul 16, 2003 0.7404 0.7436 0.7290 0.7391 547,224 -0.01(-1.52%)
Jul 15, 2003 0.7651 0.7701 0.7429 0.7505 1,124,498 -0.01(-1.49%)
Jul 14, 2003 0.7600 0.7676 0.7524 0.7619 1,045,419 +0.01(+1.60%)
Jul 11, 2003 0.7562 0.7587 0.7429 0.7499 869,865 -0.01(-0.92%)
Jul 10, 2003 0.7436 0.7638 0.7334 0.7568 765,481 +0.00(+0.59%)
Jul 09, 2003 0.7448 0.7587 0.7448 0.7524 594,671 +0.01(+1.02%)
Jul 08, 2003 0.7385 0.7505 0.7334 0.7448 1,096,030 -0.01(-0.76%)
Jul 07, 2003 0.7271 0.7505 0.7271 0.7505 792,368 +0.03(+4.12%)
Jul 03, 2003 0.7145 0.7208 0.7050 0.7208 683,239 +0.00(+0.00%)
Jul 02, 2003 0.7322 0.7448 0.7189 0.7208 1,263,676 -0.01(-1.47%)
Jul 01, 2003 0.7366 0.7379 0.7202 0.7316 1,197,250 -0.01(-1.53%)
Jun 30, 2003 0.7297 0.7429 0.7221 0.7429 1,018,532 +0.01(+1.82%)
Jun 27, 2003 0.7240 0.7347 0.7183 0.7297 1,018,532 +0.01(+0.79%)
Jun 26, 2003 0.7145 0.7303 0.7145 0.7240 3,439,921 +0.01(+1.33%)
Jun 25, 2003 0.7082 0.7214 0.7063 0.7145 1,728,659 +0.02(+2.36%)
Jun 24, 2003 0.6734 0.7366 0.6734 0.6980 2,668,113 +0.03(+4.64%)
Jun 23, 2003 0.6746 0.6803 0.6601 0.6671 537,734 -0.01(-1.12%)
Jun 20, 2003 0.6905 0.6905 0.6633 0.6746 1,602,133 -0.02(-3.18%)
Jun 19, 2003 0.6923 0.7050 0.6905 0.6968 509,266 -0.00(-0.27%)
Jun 18, 2003 0.7145 0.7227 0.6923 0.6987 1,054,909 -0.03(-4.08%)
Jun 17, 2003 0.7353 0.7391 0.7202 0.7284 1,483,515 -0.00(-0.09%)
Jun 16, 2003 0.7398 0.7556 0.7145 0.7290 928,383 -0.02(-2.21%)
Jun 13, 2003 0.7524 0.7543 0.7436 0.7455 1,765,035 +0.02(+3.24%)
Jun 12, 2003 0.7063 0.7271 0.7063 0.7221 409,627 +0.02(+2.88%)
Jun 11, 2003 0.6892 0.7113 0.6860 0.7018 520,337 +0.01(+1.19%)
Jun 10, 2003 0.7082 0.7145 0.6810 0.6936 1,285,818 -0.00(-0.54%)
Jun 09, 2003 0.6923 0.7037 0.6905 0.6974 917,312 +0.01(+1.57%)
Jun 06, 2003 0.6860 0.6917 0.6822 0.6867 1,088,122 +0.01(+1.50%)
Jun 05, 2003 0.6500 0.6765 0.6500 0.6765 2,878,462 +0.03(+4.09%)
Jun 04, 2003 0.6323 0.6563 0.6317 0.6500 1,478,770 +0.02(+2.90%)
Jun 03, 2003 0.6260 0.6317 0.6203 0.6317 461,819 +0.01(+1.42%)
Jun 02, 2003 0.6354 0.6361 0.6203 0.6228 786,041 -0.02(-2.96%)
May 30, 2003 0.6544 0.6544 0.6354 0.6418 877,772 -0.02(-2.40%)
May 29, 2003 0.6323 0.6607 0.6323 0.6576 1,659,069 +0.03(+4.31%)
May 28, 2003 0.6285 0.6323 0.6253 0.6304 1,391,784 +0.01(+1.32%)
May 27, 2003 0.6133 0.6310 0.6026 0.6222 877,772 -0.01(-1.70%)
May 23, 2003 0.6298 0.6335 0.6298 0.6329 2,162,010 +0.00(+0.50%)
May 22, 2003 0.6304 0.6323 0.6228 0.6298 1,978,547 -0.00(-0.40%)
May 21, 2003 0.6323 0.6335 0.6304 0.6323 1,882,071 +0.00(+0.00%)
May 20, 2003 0.6418 0.6418 0.6228 0.6323 1,486,678 -0.02(-3.57%)
May 19, 2003 0.6702 0.6702 0.6500 0.6557 1,406,018 -0.02(-2.63%)
May 16, 2003 0.6494 0.6753 0.6354 0.6734 801,857 +0.02(+2.70%)
May 15, 2003 0.6797 0.6816 0.6557 0.6557 912,567 -0.03(-4.86%)
May 14, 2003 0.6829 0.6892 0.6727 0.6892 909,404 -0.00(-0.64%)
May 13, 2003 0.6892 0.7018 0.6765 0.6936 1,115,008 +0.02(+2.82%)
May 12, 2003 0.6731 0.6761 0.6683 0.6746 1,402,222 +0.01(+0.95%)
May 09, 2003 0.6444 0.6683 0.6444 0.6683 2,409,684 +0.03(+4.89%)
May 08, 2003 0.6226 0.6444 0.6226 0.6371 462,610 +0.02(+3.64%)
May 07, 2003 0.5978 0.6177 0.5978 0.6148 542,795 +0.02(+3.02%)
May 06, 2003 0.6060 0.6060 0.5958 0.5968 246,725 -0.01(-2.31%)
May 05, 2003 0.6367 0.6401 0.6104 0.6109 1,502,968 -0.02(-3.31%)
May 02, 2003 0.5934 0.6435 0.5924 0.6318 1,659,228 +0.04(+6.13%)
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.