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

CCA Industries (NY: CAW )

N/A UNCHANGED
Last Price Updated: 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 8.010 8.100 7.800 8.000 44,500 -0.02(-0.25%)
Apr 29, 2004 8.000 8.150 7.940 8.020 25,200 +0.04(+0.50%)
Apr 28, 2004 8.350 8.350 7.950 7.980 36,200 -0.57(-6.67%)
Apr 27, 2004 8.570 8.570 8.450 8.550 9,300 -0.02(-0.23%)
Apr 26, 2004 8.500 8.580 8.350 8.570 58,100 +0.32(+3.88%)
Apr 23, 2004 8.220 8.270 8.210 8.250 16,100 +0.03(+0.36%)
Apr 22, 2004 8.300 8.300 8.200 8.220 11,600 -0.19(-2.26%)
Apr 21, 2004 8.400 8.410 8.310 8.410 4,600 +0.06(+0.72%)
Apr 20, 2004 8.470 8.470 8.320 8.350 8,600 +0.03(+0.36%)
Apr 19, 2004 8.400 8.440 8.320 8.320 4,500 -0.18(-2.12%)
Apr 16, 2004 8.550 8.550 8.400 8.500 13,700 -0.05(-0.58%)
Apr 15, 2004 8.700 8.700 8.450 8.550 32,800 +0.00(+0.00%)
Apr 14, 2004 8.050 8.600 8.050 8.550 71,600 +0.50(+6.21%)
Apr 13, 2004 8.020 8.050 8.000 8.050 18,800 -0.05(-0.62%)
Apr 12, 2004 8.070 8.160 8.010 8.100 18,600 -0.02(-0.25%)
Apr 08, 2004 8.000 8.250 8.000 8.120 26,400 +0.07(+0.87%)
Apr 07, 2004 8.000 8.050 8.000 8.050 11,500 +0.05(+0.63%)
Apr 06, 2004 8.090 8.090 8.000 8.000 33,100 -0.07(-0.87%)
Apr 05, 2004 8.100 8.150 8.000 8.070 30,000 +0.07(+0.88%)
Apr 02, 2004 8.000 8.100 7.950 8.000 26,500 +0.00(+0.00%)
Apr 01, 2004 8.000 8.110 7.950 8.000 27,600 -0.05(-0.62%)
Mar 31, 2004 8.150 8.150 7.910 8.050 9,700 -0.08(-0.98%)
Mar 30, 2004 8.100 8.170 7.960 8.130 29,500 +0.13(+1.63%)
Mar 29, 2004 7.800 8.000 7.800 8.000 15,400 +0.10(+1.27%)
Mar 26, 2004 8.160 8.270 7.750 7.900 81,700 -0.26(-3.19%)
Mar 25, 2004 8.270 8.270 8.160 8.160 20,300 -0.08(-0.97%)
Mar 24, 2004 8.110 8.270 8.010 8.240 7,900 +0.13(+1.60%)
Mar 23, 2004 7.960 8.200 7.960 8.110 32,000 +0.08(+1.00%)
Mar 22, 2004 8.040 8.040 7.850 8.030 47,600 -0.01(-0.12%)
Mar 19, 2004 8.000 8.090 7.950 8.040 6,300 +0.05(+0.63%)
Mar 18, 2004 7.970 8.030 7.960 7.990 12,200 -0.02(-0.25%)
Mar 17, 2004 7.950 8.030 7.880 8.010 15,000 +0.06(+0.75%)
Mar 16, 2004 7.910 7.990 7.870 7.950 20,300 +0.10(+1.27%)
Mar 15, 2004 7.540 8.000 7.540 7.850 26,900 +0.25(+3.29%)
Mar 12, 2004 7.920 7.920 7.600 7.600 21,200 -0.41(-5.12%)
Mar 11, 2004 7.800 8.180 7.720 8.010 19,400 +0.20(+2.56%)
Mar 10, 2004 8.160 8.480 7.800 7.810 30,200 -0.55(-6.58%)
Mar 09, 2004 8.290 8.390 8.250 8.360 16,600 +0.16(+1.95%)
Mar 08, 2004 8.430 8.480 8.150 8.200 31,100 -0.24(-2.84%)
Mar 05, 2004 8.210 8.440 8.100 8.440 58,900 +0.34(+4.20%)
Mar 04, 2004 8.000 8.300 7.950 8.100 45,500 +0.14(+1.76%)
Mar 03, 2004 8.000 8.000 7.800 7.960 38,800 +0.01(+0.13%)
Mar 02, 2004 7.750 8.010 7.750 7.950 53,300 +0.30(+3.92%)
Mar 01, 2004 7.200 7.850 7.200 7.650 68,400 +0.67(+9.60%)
Feb 27, 2004 7.070 7.190 6.850 6.980 49,000 -0.07(-0.99%)
Feb 26, 2004 6.750 7.110 6.750 7.050 33,700 +0.32(+4.75%)
Feb 25, 2004 6.950 6.990 6.730 6.730 33,900 -0.22(-3.17%)
Feb 24, 2004 7.000 7.000 6.700 6.950 39,900 -0.15(-2.11%)
Feb 23, 2004 7.450 7.450 7.020 7.100 33,700 -0.20(-2.74%)
Feb 20, 2004 7.470 7.470 7.230 7.300 10,400 -0.18(-2.41%)
Feb 19, 2004 7.330 7.500 7.320 7.480 9,800 +0.13(+1.77%)
Feb 18, 2004 7.400 7.470 7.350 7.350 13,800 -0.05(-0.68%)
Feb 17, 2004 7.730 7.770 7.310 7.400 28,400 -0.33(-4.27%)
Feb 13, 2004 7.800 7.850 7.720 7.730 9,100 -0.12(-1.53%)
Feb 12, 2004 7.300 8.000 7.200 7.850 69,500 +0.63(+8.73%)
Feb 11, 2004 7.310 7.310 7.130 7.220 29,800 -0.20(-2.70%)
Feb 10, 2004 7.800 7.800 7.250 7.420 27,300 -0.31(-4.01%)
Feb 09, 2004 7.830 7.830 7.710 7.730 8,300 -0.10(-1.28%)
Feb 06, 2004 7.650 7.920 7.650 7.830 20,700 +0.23(+3.03%)
Feb 05, 2004 8.450 8.550 7.550 7.600 78,000 -0.86(-10.17%)
Feb 04, 2004 8.500 8.870 8.450 8.460 15,400 -0.01(-0.12%)
Feb 03, 2004 8.450 8.630 8.450 8.470 30,200 +0.13(+1.56%)
Feb 02, 2004 8.200 8.340 8.150 8.340 9,800 +0.24(+2.96%)
Jan 30, 2004 8.090 8.100 7.950 8.100 9,900 +0.01(+0.12%)
Jan 29, 2004 8.300 8.300 7.800 8.090 42,100 -0.16(-1.94%)
Jan 28, 2004 8.400 8.410 8.200 8.250 7,400 -0.10(-1.20%)
Jan 27, 2004 8.500 8.570 8.350 8.350 9,600 -0.21(-2.45%)
Jan 26, 2004 8.650 8.650 8.370 8.560 37,900 -0.01(-0.12%)
Jan 23, 2004 8.500 8.570 8.400 8.570 28,100 +0.37(+4.51%)
Jan 22, 2004 8.550 8.550 8.200 8.200 18,900 -0.22(-2.61%)
Jan 21, 2004 8.750 8.750 8.350 8.420 14,500 -0.43(-4.86%)
Jan 20, 2004 8.950 9.000 8.670 8.850 22,900 +0.10(+1.14%)
Jan 16, 2004 8.600 8.750 8.550 8.750 12,700 +0.06(+0.69%)
Jan 15, 2004 8.200 8.690 8.200 8.690 13,600 +0.49(+5.98%)
Jan 14, 2004 8.400 8.450 8.150 8.200 29,600 -0.40(-4.65%)
Jan 13, 2004 8.550 8.650 7.950 8.600 51,200 +0.15(+1.78%)
Jan 12, 2004 8.550 8.650 8.450 8.450 10,700 +0.00(+0.00%)
Jan 09, 2004 8.150 8.650 8.100 8.450 17,500 +0.00(+0.00%)
Jan 08, 2004 8.370 8.370 8.350 8.450 7,400 +0.25(+3.05%)
Jan 07, 2004 8.700 8.700 8.260 8.200 30,100 -0.54(-6.18%)
Jan 06, 2004 9.100 9.100 8.740 8.740 20,200 -0.36(-3.96%)
Jan 05, 2004 9.300 9.350 9.080 9.100 61,000 +0.23(+2.59%)
Jan 02, 2004 8.450 9.000 8.400 8.870 69,500 +0.42(+4.97%)
Dec 31, 2003 8.100 8.450 8.060 8.450 40,000 +0.25(+3.05%)
Dec 30, 2003 7.920 8.200 7.920 8.200 30,000 +0.11(+1.36%)
Dec 29, 2003 8.100 8.230 7.900 8.090 16,000 +0.09(+1.12%)
Dec 26, 2003 7.910 8.100 7.900 8.000 11,300 +0.18(+2.30%)
Dec 24, 2003 8.050 8.050 7.820 7.820 4,600 -0.18(-2.25%)
Dec 23, 2003 8.100 8.100 7.860 8.000 3,300 -0.01(-0.12%)
Dec 22, 2003 8.000 8.150 8.000 8.010 4,600 +0.01(+0.12%)
Dec 19, 2003 8.000 8.000 7.850 8.000 9,600 +0.15(+1.91%)
Dec 18, 2003 7.800 7.910 7.800 7.850 54,900 +0.08(+1.03%)
Dec 17, 2003 7.500 7.770 7.400 7.770 36,600 +0.38(+5.14%)
Dec 16, 2003 7.170 7.350 7.170 7.390 9,600 +0.17(+2.35%)
Dec 15, 2003 7.350 7.350 7.220 7.220 8,500 -0.18(-2.43%)
Dec 12, 2003 7.350 7.450 7.350 7.400 4,500 +0.15(+2.07%)
Dec 11, 2003 7.190 7.400 7.180 7.250 5,100 -0.14(-1.89%)
Dec 10, 2003 7.350 7.420 7.350 7.390 1,600 +0.04(+0.54%)
Dec 09, 2003 7.000 7.350 7.000 7.350 10,200 +0.25(+3.52%)
Dec 08, 2003 7.500 7.500 7.070 7.100 8,400 -0.54(-7.07%)
Dec 05, 2003 7.700 7.700 7.510 7.640 3,900 -0.01(-0.13%)
Dec 04, 2003 7.720 7.740 7.610 7.650 26,300 -0.07(-0.91%)
Dec 03, 2003 7.610 7.720 7.510 7.720 16,900 +0.17(+2.25%)
Dec 02, 2003 7.510 7.510 7.510 7.550 30,100 +0.04(+0.53%)
Dec 01, 2003 7.390 7.510 7.390 7.510 7,100 +0.00(+0.00%)
Nov 28, 2003 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Nov 26, 2003 7.510 7.510 7.510 7.510 2,700 +0.00(+0.00%)
Nov 25, 2003 7.150 7.790 7.150 7.510 56,000 +0.37(+5.18%)
Nov 24, 2003 7.100 7.140 7.000 7.140 6,500 +0.22(+3.18%)
Nov 21, 2003 7.100 7.110 7.100 6.920 4,200 -0.18(-2.54%)
Nov 20, 2003 7.020 7.020 7.020 7.100 25,700 +0.07(+1.00%)
Nov 19, 2003 7.020 7.110 7.020 7.030 5,200 -0.09(-1.26%)
Nov 18, 2003 7.290 7.300 7.160 7.120 10,500 -0.10(-1.39%)
Nov 17, 2003 7.260 7.260 7.220 7.220 2,400 +0.00(+0.00%)
Nov 14, 2003 7.190 7.400 7.190 7.220 13,800 +0.23(+3.29%)
Nov 13, 2003 7.140 7.140 7.050 6.990 5,000 -0.06(-0.85%)
Nov 12, 2003 7.050 7.210 7.020 7.050 4,500 -0.01(-0.14%)
Nov 11, 2003 7.190 7.190 7.060 7.060 3,500 -0.20(-2.75%)
Nov 10, 2003 7.370 7.370 7.200 7.260 7,400 -0.01(-0.14%)
Nov 07, 2003 7.450 7.450 7.200 7.270 10,700 -0.03(-0.41%)
Nov 06, 2003 7.300 7.460 7.170 7.300 18,700 +0.00(+0.00%)
Nov 05, 2003 7.360 7.480 7.300 7.300 2,700 -0.06(-0.82%)
Nov 04, 2003 7.360 7.360 7.360 7.360 8,530 -0.39(-5.03%)
Nov 03, 2003 7.790 7.790 7.790 7.750 13,880 +0.04(+0.52%)
Oct 31, 2003 7.520 7.710 7.520 7.710 12,900 +0.25(+3.35%)
Oct 30, 2003 7.550 7.550 7.460 7.460 38,400 +0.29(+4.04%)
Oct 29, 2003 7.000 7.170 6.950 7.170 42,900 +0.27(+3.91%)
Oct 28, 2003 6.900 6.900 6.630 6.900 125,000 -0.27(-3.77%)
Oct 27, 2003 7.630 7.630 7.150 7.170 36,900 -0.46(-6.03%)
Oct 24, 2003 7.750 7.750 7.630 7.630 13,500 -0.20(-2.55%)
Oct 23, 2003 7.750 7.840 7.710 7.830 2,500 -0.02(-0.25%)
Oct 22, 2003 7.800 7.890 7.700 7.850 12,000 +0.05(+0.64%)
Oct 21, 2003 7.930 7.930 7.800 7.800 22,600 -0.20(-2.50%)
Oct 20, 2003 8.020 8.020 7.950 8.000 15,300 -0.02(-0.25%)
Oct 17, 2003 8.030 8.080 8.020 8.020 5,600 -0.18(-2.20%)
Oct 16, 2003 8.110 8.200 8.110 8.200 7,900 +0.05(+0.61%)
Oct 15, 2003 7.930 8.110 7.930 8.150 25,200 +0.18(+2.26%)
Oct 14, 2003 7.970 8.050 7.960 7.970 21,500 +0.09(+1.14%)
Oct 13, 2003 8.120 8.120 7.960 7.880 12,200 -0.21(-2.60%)
Oct 10, 2003 8.080 8.100 8.030 8.090 6,600 -0.10(-1.22%)
Oct 09, 2003 8.170 8.190 8.120 8.190 1,300 +0.04(+0.49%)
Oct 08, 2003 8.150 8.150 8.120 8.150 17,900 +0.07(+0.87%)
Oct 07, 2003 8.280 8.280 8.280 8.080 23,200 -0.22(-2.65%)
Oct 06, 2003 8.200 8.300 8.200 8.300 15,100 +0.20(+2.47%)
Oct 03, 2003 8.150 8.270 7.800 8.100 50,200 +0.05(+0.62%)
Oct 02, 2003 7.710 8.310 7.700 8.050 38,500 +0.30(+3.87%)
Oct 01, 2003 7.750 7.750 7.750 7.750 4,400 +0.10(+1.31%)
Sep 30, 2003 7.780 7.780 7.650 7.650 7,600 +0.03(+0.39%)
Sep 29, 2003 8.070 8.070 7.850 7.620 18,200 -0.38(-4.75%)
Sep 26, 2003 7.970 8.000 7.970 8.000 13,500 +0.00(+0.00%)
Sep 25, 2003 8.150 8.150 8.000 8.000 16,100 -0.05(-0.62%)
Sep 24, 2003 8.100 8.160 8.000 8.050 47,800 +0.06(+0.75%)
Sep 23, 2003 7.750 8.150 7.550 7.990 44,100 +0.37(+4.86%)
Sep 22, 2003 7.700 7.770 7.630 7.620 17,300 +0.02(+0.26%)
Sep 19, 2003 7.330 7.430 7.320 7.600 29,400 +0.29(+3.97%)
Sep 18, 2003 7.780 7.820 7.460 7.310 19,900 -0.37(-4.82%)
Sep 17, 2003 7.650 7.680 7.640 7.680 107,200 +0.15(+1.99%)
Sep 16, 2003 8.070 8.070 7.450 7.530 58,200 -0.52(-6.46%)
Sep 15, 2003 8.100 8.190 8.000 8.050 38,800 +0.05(+0.63%)
Sep 12, 2003 7.900 8.050 7.720 8.000 24,800 +0.00(+0.00%)
Sep 11, 2003 7.800 8.000 7.800 8.000 15,200 +0.15(+1.91%)
Sep 10, 2003 8.000 8.050 7.850 7.850 25,500 -0.15(-1.88%)
Sep 09, 2003 7.800 8.000 7.800 8.000 7,500 +0.10(+1.27%)
Sep 08, 2003 8.010 8.040 7.900 7.900 14,800 -0.20(-2.47%)
Sep 05, 2003 8.100 8.180 8.000 8.100 27,200 -0.05(-0.61%)
Sep 04, 2003 8.260 8.270 8.000 8.150 52,700 -0.30(-3.55%)
Sep 03, 2003 7.260 8.500 7.260 8.450 185,300 +1.05(+14.19%)
Sep 02, 2003 7.500 7.550 7.240 7.400 43,700 -0.15(-1.99%)
Aug 29, 2003 7.700 7.700 7.050 7.550 195,000 -0.25(-3.21%)
Aug 28, 2003 7.650 7.800 7.550 7.800 5,500 +0.10(+1.30%)
Aug 27, 2003 7.570 7.700 7.510 7.700 7,400 +0.05(+0.65%)
Aug 26, 2003 7.750 7.750 7.550 7.650 7,600 -0.05(-0.65%)
Aug 25, 2003 7.970 7.970 7.700 7.700 7,300 -0.25(-3.14%)
Aug 22, 2003 8.000 8.000 7.910 7.950 5,600 -0.05(-0.62%)
Aug 21, 2003 7.860 8.000 7.830 8.000 17,700 +0.20(+2.56%)
Aug 20, 2003 7.810 7.950 7.750 7.800 11,500 +0.00(+0.00%)
Aug 19, 2003 7.350 7.800 7.350 7.800 29,500 +0.45(+6.12%)
Aug 18, 2003 7.300 7.500 7.300 7.350 12,200 +0.05(+0.68%)
Aug 15, 2003 7.300 7.300 7.300 7.300 700 -0.05(-0.68%)
Aug 14, 2003 7.620 7.620 7.350 7.350 10,000 -0.25(-3.29%)
Aug 13, 2003 7.400 7.600 7.370 7.600 13,600 +0.30(+4.11%)
Aug 12, 2003 7.300 7.400 7.200 7.300 12,900 +0.15(+2.10%)
Aug 11, 2003 7.530 7.540 7.130 7.150 43,200 -0.51(-6.66%)
Aug 08, 2003 7.700 7.700 7.660 7.660 2,600 -0.04(-0.52%)
Aug 07, 2003 7.720 7.750 7.550 7.700 31,300 -0.05(-0.65%)
Aug 06, 2003 8.250 8.250 7.700 7.750 52,300 -0.50(-6.06%)
Aug 05, 2003 8.440 8.690 8.160 8.250 52,000 -0.05(-0.60%)
Aug 04, 2003 8.340 8.350 8.130 8.300 23,000 -0.04(-0.48%)
Aug 01, 2003 8.230 8.360 8.150 8.340 10,900 +0.14(+1.71%)
Jul 31, 2003 8.350 8.400 8.150 8.200 8,600 -0.19(-2.26%)
Jul 30, 2003 8.400 8.420 8.110 8.390 22,100 -0.01(-0.12%)
Jul 29, 2003 7.950 8.500 7.860 8.400 75,600 +0.47(+5.93%)
Jul 28, 2003 7.950 7.950 7.750 7.930 20,100 +0.08(+1.02%)
Jul 25, 2003 7.740 7.950 7.620 7.850 13,100 +0.20(+2.61%)
Jul 24, 2003 7.800 7.890 7.650 7.650 13,600 -0.10(-1.29%)
Jul 23, 2003 7.550 7.750 7.550 7.750 5,500 +0.25(+3.33%)
Jul 22, 2003 7.500 7.600 7.460 7.500 6,500 -0.06(-0.79%)
Jul 21, 2003 7.650 7.700 7.550 7.560 11,200 -0.01(-0.13%)
Jul 18, 2003 7.400 7.670 7.400 7.570 11,400 +0.17(+2.30%)
Jul 17, 2003 7.700 7.800 7.400 7.400 19,100 -0.20(-2.63%)
Jul 16, 2003 7.600 7.620 7.300 7.600 20,000 +0.00(+0.00%)
Jul 15, 2003 7.990 8.000 7.500 7.600 25,700 -0.30(-3.80%)
Jul 14, 2003 7.300 8.250 7.300 7.900 52,500 +0.64(+8.82%)
Jul 11, 2003 7.350 7.400 7.250 7.260 18,100 -0.24(-3.20%)
Jul 10, 2003 7.700 7.900 7.450 7.500 25,200 -0.10(-1.32%)
Jul 09, 2003 7.880 7.950 7.600 7.600 37,400 -0.18(-2.31%)
Jul 08, 2003 7.980 8.000 7.750 7.780 70,600 -0.12(-1.52%)
Jul 07, 2003 7.450 8.000 7.300 7.900 132,900 +1.20(+17.91%)
Jul 03, 2003 6.770 6.800 6.500 6.700 20,300 -0.10(-1.47%)
Jul 02, 2003 6.870 7.000 6.750 6.800 18,700 -0.10(-1.45%)
Jul 01, 2003 6.750 6.900 6.700 6.900 7,000 +0.15(+2.22%)
Jun 30, 2003 6.750 6.900 6.600 6.750 19,500 +0.05(+0.75%)
Jun 27, 2003 6.700 6.750 6.470 6.700 11,900 +0.01(+0.15%)
Jun 26, 2003 6.950 6.950 6.620 6.690 14,400 -0.25(-3.60%)
Jun 25, 2003 6.510 7.350 6.500 6.940 87,400 +0.34(+5.15%)
Jun 24, 2003 6.620 6.670 6.590 6.600 22,600 -0.07(-1.05%)
Jun 23, 2003 6.800 6.800 6.500 6.670 31,300 -0.14(-2.06%)
Jun 20, 2003 6.350 7.080 6.350 6.810 140,500 +0.56(+8.96%)
Jun 19, 2003 5.200 6.300 5.200 6.250 130,200 +1.10(+21.36%)
Jun 18, 2003 5.500 5.500 5.150 5.150 12,300 -0.25(-4.63%)
Jun 17, 2003 5.700 5.700 5.400 5.400 16,600 -0.20(-3.57%)
Jun 16, 2003 5.650 5.730 5.600 5.600 6,900 -0.15(-2.61%)
Jun 13, 2003 5.930 6.100 5.750 5.750 29,800 +0.02(+0.35%)
Jun 12, 2003 5.680 5.730 5.560 5.730 5,600 +0.05(+0.88%)
Jun 11, 2003 5.660 5.680 5.610 5.680 8,100 +0.06(+1.07%)
Jun 10, 2003 5.550 5.620 5.550 5.620 6,600 +0.12(+2.18%)
Jun 09, 2003 5.400 5.510 5.350 5.500 21,100 +0.05(+0.92%)
Jun 06, 2003 5.470 5.550 5.300 5.450 17,600 +0.05(+0.93%)
Jun 05, 2003 5.270 5.400 5.100 5.400 17,000 +0.10(+1.89%)
Jun 04, 2003 5.290 5.360 5.290 5.300 7,400 +0.00(+0.00%)
Jun 03, 2003 5.200 5.300 5.110 5.300 3,400 +0.00(+0.00%)
Jun 02, 2003 5.350 5.400 5.250 5.300 15,900 +0.00(+0.00%)
May 30, 2003 5.070 5.300 5.050 5.300 39,900 +0.25(+4.95%)
May 29, 2003 5.080 5.090 5.020 5.050 34,900 -0.03(-0.59%)
May 28, 2003 5.000 5.080 5.000 5.080 36,400 +0.08(+1.60%)
May 27, 2003 5.000 5.080 5.000 5.000 14,100 -0.04(-0.79%)
May 23, 2003 4.950 5.040 4.910 5.040 5,000 +0.04(+0.80%)
May 22, 2003 5.010 5.050 4.750 5.000 18,800 -0.09(-1.77%)
May 21, 2003 5.130 5.130 5.000 5.090 50,500 -0.16(-3.05%)
May 20, 2003 5.300 5.350 5.200 5.250 26,900 +0.00(+0.00%)
May 19, 2003 5.150 5.300 5.150 5.250 4,500 +0.10(+1.94%)
May 16, 2003 5.230 5.230 5.150 5.150 3,100 -0.10(-1.90%)
May 15, 2003 5.130 5.430 5.080 5.250 50,700 +0.12(+2.34%)
May 14, 2003 4.870 5.130 4.870 5.130 11,500 +0.18(+3.64%)
May 13, 2003 4.900 4.950 4.800 4.950 5,000 +0.06(+1.23%)
May 12, 2003 4.960 4.980 4.890 4.890 5,000 -0.08(-1.61%)
May 09, 2003 5.040 5.050 4.930 4.970 12,700 -0.06(-1.19%)
May 08, 2003 5.000 5.030 4.930 5.030 6,500 +0.03(+0.60%)
May 07, 2003 5.040 5.050 4.950 5.000 23,700 -0.05(-0.99%)
May 06, 2003 4.950 5.090 4.920 5.050 16,100 +0.05(+1.00%)
May 05, 2003 4.950 5.140 4.950 5.000 50,500 +0.03(+0.60%)
May 02, 2003 4.650 4.970 4.570 4.970 20,900 +0.37(+8.04%)
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.