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

Lydall Inc (NY: LDL )

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 28, 2006 9.400 9.460 9.310 9.310 32,800 -0.04(-0.43%)
Apr 27, 2006 9.300 9.380 9.250 9.350 14,600 +0.05(+0.54%)
Apr 26, 2006 9.300 9.400 9.300 9.300 69,500 +0.08(+0.87%)
Apr 25, 2006 9.200 9.290 9.170 9.220 21,000 +0.21(+2.33%)
Apr 24, 2006 9.070 9.070 8.910 9.010 17,600 +0.01(+0.11%)
Apr 21, 2006 9.100 9.160 8.950 9.000 99,500 -0.15(-1.64%)
Apr 20, 2006 9.070 9.180 9.070 9.150 21,900 +0.05(+0.55%)
Apr 19, 2006 9.140 9.140 9.010 9.100 24,700 -0.03(-0.33%)
Apr 18, 2006 9.060 9.150 9.010 9.130 9,900 +0.03(+0.33%)
Apr 17, 2006 9.050 9.190 9.040 9.100 11,700 +0.05(+0.55%)
Apr 13, 2006 9.100 9.230 9.010 9.050 33,400 -0.05(-0.55%)
Apr 12, 2006 9.100 9.150 9.080 9.100 5,100 +0.07(+0.78%)
Apr 11, 2006 9.150 9.250 9.030 9.030 28,700 -0.11(-1.20%)
Apr 10, 2006 9.490 9.490 9.140 9.140 18,000 -0.38(-3.99%)
Apr 07, 2006 9.760 9.760 9.510 9.520 8,600 -0.25(-2.56%)
Apr 06, 2006 9.600 9.790 9.600 9.770 6,400 +0.21(+2.20%)
Apr 05, 2006 9.270 9.590 9.270 9.560 30,900 +0.30(+3.24%)
Apr 04, 2006 9.240 9.260 9.080 9.260 16,700 +0.04(+0.43%)
Apr 03, 2006 9.500 9.570 9.120 9.220 60,700 -0.43(-4.46%)
Mar 31, 2006 9.790 9.800 9.570 9.650 15,000 -0.14(-1.43%)
Mar 30, 2006 10.02 10.02 9.710 9.790 13,200 -0.23(-2.30%)
Mar 29, 2006 9.810 10.02 9.810 10.02 18,200 +0.27(+2.77%)
Mar 28, 2006 9.650 9.750 9.620 9.750 124,700 +0.05(+0.52%)
Mar 27, 2006 9.600 9.767 9.600 9.700 17,700 +0.14(+1.46%)
Mar 24, 2006 9.390 9.560 9.300 9.560 27,900 +0.20(+2.14%)
Mar 23, 2006 9.150 9.360 9.100 9.360 14,400 +0.19(+2.07%)
Mar 22, 2006 9.020 9.170 9.010 9.170 90,000 +0.15(+1.66%)
Mar 21, 2006 9.130 9.140 9.010 9.020 20,600 -0.11(-1.20%)
Mar 20, 2006 8.850 9.130 8.800 9.130 19,600 +0.28(+3.16%)
Mar 17, 2006 8.750 8.850 8.750 8.850 9,700 +0.05(+0.57%)
Mar 16, 2006 9.130 9.130 8.800 8.800 33,200 -0.23(-2.55%)
Mar 15, 2006 9.140 9.140 8.900 9.030 13,200 -0.11(-1.20%)
Mar 14, 2006 8.950 9.450 8.950 9.140 28,200 +0.24(+2.70%)
Mar 13, 2006 8.870 9.110 8.870 8.900 56,000 +0.03(+0.34%)
Mar 10, 2006 8.770 8.880 8.710 8.870 13,400 +0.11(+1.26%)
Mar 09, 2006 8.790 8.790 8.670 8.760 9,400 -0.03(-0.34%)
Mar 08, 2006 8.850 8.880 8.760 8.790 7,800 +0.01(+0.11%)
Mar 07, 2006 8.860 8.950 8.770 8.780 12,400 -0.08(-0.90%)
Mar 06, 2006 8.800 8.860 8.770 8.860 3,200 +0.06(+0.68%)
Mar 03, 2006 8.910 8.980 8.800 8.800 17,400 -0.10(-1.12%)
Mar 02, 2006 8.950 9.050 8.900 8.900 17,600 -0.07(-0.78%)
Mar 01, 2006 8.920 9.050 8.920 8.970 11,800 +0.10(+1.13%)
Feb 28, 2006 8.800 8.960 8.800 8.870 14,500 +0.07(+0.80%)
Feb 27, 2006 8.850 8.930 8.700 8.800 26,000 -0.10(-1.12%)
Feb 24, 2006 9.060 9.070 8.900 8.900 4,800 -0.16(-1.77%)
Feb 23, 2006 9.120 9.180 9.060 9.060 9,700 +0.09(+1.00%)
Feb 22, 2006 9.030 9.080 8.900 8.970 14,600 -0.06(-0.66%)
Feb 21, 2006 9.090 9.090 9.020 9.030 20,000 -0.04(-0.44%)
Feb 17, 2006 8.980 9.070 8.970 9.070 4,400 +0.06(+0.67%)
Feb 16, 2006 9.100 9.100 8.950 9.010 8,700 -0.04(-0.44%)
Feb 15, 2006 8.950 9.120 8.950 9.050 17,600 +0.07(+0.78%)
Feb 14, 2006 8.820 8.980 8.820 8.980 14,400 +0.16(+1.81%)
Feb 13, 2006 8.710 8.830 8.710 8.820 14,800 +0.13(+1.50%)
Feb 10, 2006 8.530 8.700 8.500 8.690 15,000 +0.07(+0.81%)
Feb 09, 2006 8.770 8.770 8.620 8.620 6,200 -0.15(-1.71%)
Feb 08, 2006 8.660 8.770 8.650 8.770 8,800 +0.11(+1.27%)
Feb 07, 2006 8.660 8.700 8.630 8.660 4,800 +0.00(+0.00%)
Feb 06, 2006 8.720 8.720 8.610 8.660 3,700 -0.06(-0.69%)
Feb 03, 2006 8.860 8.860 8.720 8.720 7,700 -0.11(-1.25%)
Feb 02, 2006 9.030 9.080 8.820 8.830 37,800 -0.19(-2.11%)
Feb 01, 2006 9.000 9.100 8.900 9.020 86,300 +0.02(+0.22%)
Jan 31, 2006 8.770 9.000 8.720 9.000 34,400 +0.23(+2.62%)
Jan 30, 2006 8.840 8.890 8.710 8.770 26,800 -0.07(-0.79%)
Jan 27, 2006 8.850 8.900 8.700 8.840 23,700 -0.11(-1.23%)
Jan 26, 2006 8.800 8.960 8.780 8.950 35,600 +0.15(+1.70%)
Jan 25, 2006 8.610 8.900 8.510 8.800 50,200 +0.14(+1.62%)
Jan 24, 2006 8.590 8.690 8.530 8.660 38,500 +0.07(+0.81%)
Jan 23, 2006 8.550 8.650 8.460 8.590 20,400 -0.05(-0.58%)
Jan 20, 2006 8.850 8.850 8.640 8.640 3,800 -0.19(-2.15%)
Jan 19, 2006 8.630 8.850 8.630 8.830 28,700 +0.20(+2.32%)
Jan 18, 2006 8.350 8.630 8.350 8.630 21,700 +0.24(+2.86%)
Jan 17, 2006 8.800 8.800 8.350 8.390 9,800 -0.37(-4.22%)
Jan 13, 2006 8.600 8.900 8.560 8.760 22,500 +0.11(+1.27%)
Jan 12, 2006 8.850 8.890 8.630 8.650 20,900 -0.25(-2.81%)
Jan 11, 2006 8.850 8.900 8.800 8.900 24,200 +0.10(+1.14%)
Jan 10, 2006 8.500 8.830 8.500 8.800 18,800 +0.32(+3.77%)
Jan 09, 2006 8.500 8.500 8.350 8.480 12,500 +0.01(+0.12%)
Jan 06, 2006 8.480 8.490 8.300 8.470 30,000 -0.03(-0.35%)
Jan 05, 2006 8.450 8.500 8.400 8.500 13,100 +0.02(+0.24%)
Jan 04, 2006 8.450 8.500 8.360 8.480 18,000 +0.08(+0.95%)
Jan 03, 2006 8.150 8.490 8.070 8.400 15,100 +0.25(+3.07%)
Dec 30, 2005 8.000 8.250 8.000 8.150 17,700 +0.11(+1.37%)
Dec 29, 2005 8.040 8.100 8.000 8.040 12,400 +0.00(+0.00%)
Dec 28, 2005 8.000 8.090 7.960 8.040 33,200 +0.05(+0.63%)
Dec 27, 2005 7.980 8.130 7.940 7.990 40,200 +0.00(+0.00%)
Dec 23, 2005 8.000 8.000 7.930 7.990 22,400 -0.09(-1.11%)
Dec 22, 2005 8.300 8.300 8.080 8.080 19,000 -0.02(-0.25%)
Dec 21, 2005 8.150 8.200 8.100 8.100 23,600 -0.14(-1.70%)
Dec 20, 2005 8.200 8.310 8.190 8.240 15,600 +0.02(+0.24%)
Dec 19, 2005 7.950 8.230 7.950 8.220 15,000 +0.27(+3.40%)
Dec 16, 2005 8.080 8.100 7.890 7.950 105,300 -0.08(-1.00%)
Dec 15, 2005 8.150 8.150 7.950 8.030 20,500 -0.18(-2.19%)
Dec 14, 2005 8.010 8.210 8.010 8.210 10,900 +0.21(+2.63%)
Dec 13, 2005 8.070 8.100 8.000 8.000 11,200 -0.04(-0.50%)
Dec 12, 2005 8.150 8.200 8.000 8.040 36,300 -0.06(-0.74%)
Dec 09, 2005 7.910 8.100 7.910 8.100 22,700 +0.27(+3.45%)
Dec 08, 2005 7.750 7.850 7.610 7.830 72,800 +0.18(+2.35%)
Dec 07, 2005 8.150 8.150 7.640 7.650 65,600 -0.51(-6.25%)
Dec 06, 2005 8.300 8.350 8.100 8.160 28,600 -0.14(-1.69%)
Dec 05, 2005 8.300 8.300 8.220 8.300 20,000 -0.01(-0.12%)
Dec 02, 2005 8.370 8.370 8.250 8.310 22,100 -0.01(-0.12%)
Dec 01, 2005 8.260 8.370 8.150 8.320 22,200 -0.04(-0.48%)
Nov 30, 2005 8.250 8.360 8.210 8.360 4,800 +0.08(+0.97%)
Nov 29, 2005 8.470 8.470 8.200 8.280 16,000 -0.14(-1.66%)
Nov 28, 2005 8.300 8.420 8.200 8.420 14,500 +0.17(+2.06%)
Nov 25, 2005 8.240 8.300 8.200 8.250 8,400 +0.03(+0.36%)
Nov 23, 2005 8.250 8.250 8.200 8.220 12,800 -0.03(-0.36%)
Nov 22, 2005 8.300 8.300 8.250 8.250 11,500 -0.07(-0.84%)
Nov 21, 2005 8.515 8.515 8.300 8.320 55,900 -0.21(-2.46%)
Nov 18, 2005 8.600 8.630 8.510 8.530 26,300 +0.03(+0.35%)
Nov 17, 2005 8.490 8.540 8.450 8.500 21,200 +0.01(+0.12%)
Nov 16, 2005 8.700 8.700 8.490 8.490 9,400 -0.21(-2.41%)
Nov 15, 2005 8.800 8.800 8.600 8.700 23,700 -0.15(-1.69%)
Nov 14, 2005 8.990 8.990 8.780 8.850 4,000 -0.15(-1.67%)
Nov 11, 2005 9.150 9.150 9.000 9.000 4,000 -0.19(-2.07%)
Nov 10, 2005 9.320 9.320 9.190 9.190 20,400 -0.20(-2.13%)
Nov 09, 2005 9.500 9.500 9.260 9.390 8,800 -0.01(-0.11%)
Nov 08, 2005 9.350 9.430 9.350 9.400 11,400 +0.00(+0.00%)
Nov 07, 2005 9.330 9.450 9.330 9.400 12,600 +0.13(+1.40%)
Nov 04, 2005 9.100 9.270 9.100 9.270 7,700 +0.17(+1.87%)
Nov 03, 2005 9.050 9.210 9.020 9.100 10,200 -0.05(-0.55%)
Nov 02, 2005 9.000 9.150 9.000 9.150 3,500 +0.05(+0.55%)
Nov 01, 2005 9.000 9.150 9.000 9.100 10,600 +0.14(+1.56%)
Oct 31, 2005 8.850 8.970 8.850 8.960 3,300 +0.11(+1.24%)
Oct 28, 2005 8.750 8.860 8.700 8.850 13,900 +0.10(+1.14%)
Oct 27, 2005 9.100 9.100 8.600 8.750 68,800 -0.40(-4.37%)
Oct 26, 2005 9.010 9.150 9.010 9.150 4,100 +0.14(+1.55%)
Oct 25, 2005 9.000 9.070 8.850 9.010 7,800 -0.07(-0.77%)
Oct 24, 2005 9.200 9.210 9.000 9.080 12,400 -0.16(-1.73%)
Oct 21, 2005 9.250 9.260 9.200 9.240 9,300 -0.01(-0.11%)
Oct 20, 2005 9.640 9.640 9.250 9.250 9,400 -0.49(-5.03%)
Oct 19, 2005 9.260 9.780 9.260 9.740 20,300 +0.57(+6.22%)
Oct 18, 2005 9.060 9.170 9.050 9.170 7,300 +0.14(+1.55%)
Oct 17, 2005 8.950 9.050 8.950 9.030 8,000 +0.08(+0.89%)
Oct 14, 2005 9.180 9.180 8.950 8.950 2,100 -0.17(-1.86%)
Oct 13, 2005 9.050 9.820 9.050 9.120 28,200 +0.12(+1.33%)
Oct 12, 2005 8.880 9.100 8.810 9.000 11,200 +0.10(+1.12%)
Oct 11, 2005 9.050 9.050 8.810 8.900 6,600 -0.19(-2.09%)
Oct 10, 2005 9.000 9.220 8.960 9.090 5,000 +0.03(+0.33%)
Oct 07, 2005 9.000 9.070 8.980 9.060 3,200 +0.00(+0.00%)
Oct 06, 2005 9.000 9.090 8.950 9.060 15,600 +0.04(+0.44%)
Oct 05, 2005 8.890 9.100 8.890 9.020 15,700 +0.03(+0.33%)
Oct 04, 2005 8.970 8.990 8.970 8.990 400 +0.02(+0.22%)
Oct 03, 2005 8.940 8.990 8.880 8.970 37,500 +0.04(+0.45%)
Sep 30, 2005 8.860 8.970 8.860 8.930 4,600 +0.02(+0.22%)
Sep 29, 2005 8.900 8.940 8.860 8.910 3,500 -0.08(-0.89%)
Sep 28, 2005 8.970 8.990 8.950 8.990 1,400 +0.02(+0.22%)
Sep 27, 2005 8.720 9.000 8.700 8.970 28,700 +0.26(+2.99%)
Sep 26, 2005 8.750 8.800 8.700 8.710 12,900 -0.04(-0.46%)
Sep 23, 2005 8.750 8.800 8.700 8.750 10,200 -0.05(-0.57%)
Sep 22, 2005 8.900 8.900 8.700 8.800 15,100 -0.12(-1.35%)
Sep 21, 2005 8.950 9.080 8.850 8.920 28,700 -0.07(-0.78%)
Sep 20, 2005 8.990 9.000 8.930 8.990 14,400 +0.10(+1.12%)
Sep 19, 2005 8.930 8.990 8.820 8.890 26,400 -0.04(-0.45%)
Sep 16, 2005 9.050 9.190 8.910 8.930 41,500 -0.17(-1.87%)
Sep 15, 2005 9.080 9.200 9.010 9.100 12,800 +0.06(+0.66%)
Sep 14, 2005 9.100 9.100 8.910 9.040 47,300 -0.04(-0.44%)
Sep 13, 2005 9.000 9.080 8.990 9.080 10,800 +0.18(+2.02%)
Sep 12, 2005 8.900 8.950 8.880 8.900 3,300 -0.09(-1.00%)
Sep 09, 2005 9.100 9.100 8.950 8.990 13,900 -0.11(-1.21%)
Sep 08, 2005 9.100 9.100 9.000 9.100 4,300 +0.04(+0.44%)
Sep 07, 2005 9.000 9.100 9.000 9.060 7,300 +0.06(+0.67%)
Sep 06, 2005 9.170 9.170 9.000 9.000 8,800 -0.01(-0.11%)
Sep 02, 2005 9.000 9.020 8.850 9.010 14,400 +0.01(+0.11%)
Sep 01, 2005 8.750 9.050 8.750 9.000 16,200 +0.23(+2.62%)
Aug 31, 2005 8.800 8.880 8.700 8.770 15,800 +0.02(+0.23%)
Aug 30, 2005 8.800 8.810 8.750 8.750 2,000 -0.10(-1.13%)
Aug 29, 2005 8.920 8.920 8.600 8.850 29,800 -0.12(-1.34%)
Aug 26, 2005 8.750 9.000 8.720 8.970 15,000 +0.31(+3.58%)
Aug 25, 2005 8.800 8.800 8.460 8.660 35,400 -0.34(-3.78%)
Aug 24, 2005 9.120 9.120 8.800 9.000 17,900 -0.05(-0.55%)
Aug 23, 2005 9.140 9.200 9.050 9.050 10,200 -0.09(-0.98%)
Aug 22, 2005 9.250 9.250 9.050 9.140 14,100 -0.16(-1.72%)
Aug 19, 2005 9.150 9.340 9.100 9.300 21,500 +0.10(+1.09%)
Aug 18, 2005 9.400 9.400 9.200 9.200 7,400 -0.20(-2.13%)
Aug 17, 2005 9.500 9.500 9.400 9.400 13,800 -0.06(-0.63%)
Aug 16, 2005 9.500 9.530 9.410 9.460 9,300 +0.00(+0.00%)
Aug 15, 2005 9.500 9.580 9.450 9.460 12,500 -0.04(-0.42%)
Aug 12, 2005 9.500 9.560 9.410 9.500 16,700 -0.05(-0.52%)
Aug 11, 2005 9.400 9.570 9.400 9.550 13,000 +0.05(+0.53%)
Aug 10, 2005 9.460 9.570 9.400 9.500 16,600 +0.05(+0.53%)
Aug 09, 2005 9.500 9.550 9.400 9.450 7,900 -0.12(-1.25%)
Aug 08, 2005 9.500 9.580 9.400 9.570 8,000 +0.03(+0.31%)
Aug 05, 2005 9.500 9.550 9.440 9.540 7,300 +0.01(+0.10%)
Aug 04, 2005 9.500 9.570 9.500 9.530 4,300 -0.01(-0.10%)
Aug 03, 2005 9.500 9.550 9.390 9.540 13,300 +0.12(+1.27%)
Aug 02, 2005 9.500 9.510 9.420 9.420 4,000 -0.13(-1.36%)
Aug 01, 2005 9.500 9.610 9.490 9.550 8,500 +0.00(+0.00%)
Jul 29, 2005 9.550 9.600 9.500 9.550 5,900 -0.08(-0.83%)
Jul 28, 2005 9.720 9.720 9.590 9.630 4,200 -0.05(-0.52%)
Jul 27, 2005 9.630 9.720 9.630 9.680 9,000 +0.05(+0.52%)
Jul 26, 2005 9.150 9.650 9.150 9.630 51,600 +0.77(+8.69%)
Jul 25, 2005 8.950 8.990 8.850 8.860 2,300 -0.14(-1.56%)
Jul 22, 2005 9.060 9.060 9.000 9.000 700 -0.04(-0.44%)
Jul 21, 2005 8.900 9.040 8.860 9.040 8,300 +0.04(+0.44%)
Jul 20, 2005 9.050 9.070 9.000 9.000 4,300 -0.10(-1.10%)
Jul 19, 2005 8.950 9.100 8.950 9.100 3,400 +0.08(+0.89%)
Jul 18, 2005 9.000 9.020 8.920 9.020 4,500 +0.07(+0.78%)
Jul 15, 2005 8.920 9.040 8.920 8.950 6,300 -0.03(-0.33%)
Jul 14, 2005 8.950 9.020 8.920 8.980 4,200 -0.02(-0.22%)
Jul 13, 2005 8.960 9.050 8.960 9.000 9,000 +0.02(+0.22%)
Jul 12, 2005 9.040 9.130 8.980 8.980 11,400 -0.08(-0.88%)
Jul 11, 2005 8.950 9.060 8.950 9.060 11,600 +0.09(+1.00%)
Jul 08, 2005 8.850 9.000 8.850 8.970 13,700 +0.08(+0.90%)
Jul 07, 2005 8.660 8.900 8.660 8.890 20,000 +0.28(+3.25%)
Jul 06, 2005 8.700 8.700 8.380 8.610 36,300 -0.08(-0.92%)
Jul 05, 2005 8.720 8.750 8.650 8.690 11,300 -0.07(-0.80%)
Jul 01, 2005 8.550 8.760 8.530 8.760 21,400 +0.14(+1.63%)
Jun 30, 2005 8.660 8.680 8.550 8.620 4,700 -0.04(-0.46%)
Jun 29, 2005 8.700 8.760 8.500 8.660 9,500 +0.06(+0.70%)
Jun 28, 2005 8.730 8.740 8.550 8.600 12,200 -0.12(-1.38%)
Jun 27, 2005 8.450 8.760 8.420 8.720 17,500 +0.37(+4.43%)
Jun 24, 2005 8.700 8.700 8.350 8.350 22,100 -0.37(-4.24%)
Jun 23, 2005 8.700 8.790 8.690 8.720 7,200 +0.02(+0.23%)
Jun 22, 2005 8.650 8.750 8.650 8.700 7,000 +0.02(+0.23%)
Jun 21, 2005 8.600 8.740 8.600 8.680 5,700 +0.09(+1.05%)
Jun 20, 2005 8.650 8.650 8.590 8.590 12,100 -0.06(-0.69%)
Jun 17, 2005 8.550 8.700 8.550 8.650 19,700 +0.05(+0.58%)
Jun 16, 2005 8.430 8.600 8.350 8.600 28,000 +0.17(+2.02%)
Jun 15, 2005 8.400 8.440 8.350 8.430 10,800 -0.02(-0.24%)
Jun 14, 2005 8.450 8.500 8.350 8.450 6,700 +0.00(+0.00%)
Jun 13, 2005 8.580 8.580 8.350 8.450 18,000 -0.14(-1.63%)
Jun 10, 2005 8.560 8.600 8.500 8.590 6,400 +0.02(+0.23%)
Jun 09, 2005 8.560 8.750 8.500 8.570 9,100 +0.01(+0.12%)
Jun 08, 2005 8.590 8.600 8.540 8.560 8,200 -0.03(-0.35%)
Jun 07, 2005 8.470 8.640 8.470 8.590 42,700 +0.16(+1.90%)
Jun 06, 2005 8.500 8.530 8.320 8.430 9,600 -0.10(-1.17%)
Jun 03, 2005 8.500 8.540 8.200 8.530 9,200 +0.00(+0.00%)
Jun 02, 2005 8.350 8.540 8.250 8.530 14,600 +0.16(+1.91%)
Jun 01, 2005 8.240 8.400 8.200 8.370 18,000 +0.13(+1.58%)
May 31, 2005 8.250 8.250 8.160 8.240 9,000 -0.02(-0.24%)
May 27, 2005 8.230 8.260 8.190 8.260 9,400 +0.03(+0.36%)
May 26, 2005 8.280 8.300 8.100 8.230 11,000 -0.05(-0.60%)
May 25, 2005 8.290 8.310 8.200 8.280 6,100 -0.01(-0.12%)
May 24, 2005 8.350 8.350 8.170 8.290 6,500 -0.08(-0.96%)
May 23, 2005 8.550 8.550 8.360 8.370 8,300 -0.13(-1.53%)
May 20, 2005 8.360 8.500 8.340 8.500 3,500 +0.14(+1.67%)
May 19, 2005 8.160 8.450 8.160 8.360 11,300 +0.22(+2.70%)
May 18, 2005 8.100 8.240 8.000 8.140 12,300 +0.11(+1.37%)
May 17, 2005 8.020 8.100 8.000 8.030 15,500 +0.01(+0.12%)
May 16, 2005 8.000 8.110 8.000 8.020 13,000 -0.07(-0.87%)
May 13, 2005 7.950 8.260 7.950 8.090 14,700 +0.14(+1.76%)
May 12, 2005 8.300 8.300 7.940 7.950 6,400 -0.30(-3.64%)
May 11, 2005 8.170 8.320 8.150 8.250 17,800 +0.08(+0.98%)
May 10, 2005 8.220 8.260 8.160 8.170 7,500 -0.03(-0.37%)
May 09, 2005 8.350 8.390 8.000 8.200 82,300 -0.17(-2.03%)
May 06, 2005 8.650 8.650 8.000 8.370 244,600 -0.33(-3.79%)
May 05, 2005 8.830 8.880 8.650 8.700 17,800 -0.15(-1.69%)
May 04, 2005 8.810 8.920 8.810 8.850 40,500 +0.04(+0.45%)
May 03, 2005 8.770 8.860 8.760 8.810 46,700 +0.04(+0.46%)
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.