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

NL Industries (NY: NL )

7.040 -0.210 (-2.90%)
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 30, 2004 8.882 9.377 8.833 8.957 74,509 -0.14(-1.59%)
Apr 29, 2004 9.191 9.556 8.951 9.102 73,928 -0.05(-0.53%)
Apr 28, 2004 10.07 10.07 9.047 9.150 101,960 -0.96(-9.47%)
Apr 27, 2004 9.983 10.11 9.784 10.11 44,153 +0.09(+0.89%)
Apr 26, 2004 9.880 10.11 9.735 10.02 31,227 +0.17(+1.75%)
Apr 23, 2004 10.47 10.47 9.673 9.846 107,043 -0.59(-5.61%)
Apr 22, 2004 9.997 10.44 9.963 10.43 71,895 +0.43(+4.34%)
Apr 21, 2004 10.19 10.25 9.997 9.997 48,946 -0.23(-2.22%)
Apr 20, 2004 10.29 10.33 9.894 10.22 57,806 -0.01(-0.07%)
Apr 19, 2004 10.29 10.29 10.05 10.23 20,624 -0.10(-0.93%)
Apr 16, 2004 10.16 10.36 10.16 10.33 50,689 +0.21(+2.11%)
Apr 15, 2004 10.02 10.22 9.983 10.11 54,466 +0.21(+2.08%)
Apr 14, 2004 10.23 10.24 9.687 9.908 88,598 -0.36(-3.49%)
Apr 13, 2004 10.29 10.40 10.08 10.27 116,049 -0.03(-0.27%)
Apr 12, 2004 10.16 10.31 10.16 10.29 25,417 +0.14(+1.36%)
Apr 08, 2004 10.26 10.29 10.16 10.16 66,811 -0.10(-1.01%)
Apr 07, 2004 10.26 10.37 10.03 10.26 82,062 +0.00(+0.00%)
Apr 06, 2004 10.40 10.47 10.20 10.26 32,679 -0.14(-1.32%)
Apr 05, 2004 10.29 10.47 9.949 10.40 62,163 +0.13(+1.27%)
Apr 02, 2004 10.22 10.29 10.10 10.27 44,734 -0.02(-0.20%)
Apr 01, 2004 9.605 10.40 9.536 10.29 171,967 +0.72(+7.48%)
Mar 31, 2004 9.729 9.742 9.515 9.570 77,995 -0.09(-0.93%)
Mar 30, 2004 10.09 10.09 9.474 9.660 50,835 -0.38(-3.77%)
Mar 29, 2004 9.673 10.11 9.639 10.04 75,962 +0.53(+5.58%)
Mar 26, 2004 9.315 9.846 9.315 9.508 61,582 +0.12(+1.32%)
Mar 25, 2004 8.951 9.660 8.889 9.384 90,341 +0.45(+5.09%)
Mar 24, 2004 9.019 9.226 8.882 8.930 65,214 -0.16(-1.74%)
Mar 23, 2004 9.329 9.377 9.088 9.088 26,579 -0.20(-2.15%)
Mar 22, 2004 9.708 9.708 9.012 9.288 61,437 -0.36(-3.78%)
Mar 19, 2004 9.673 9.687 9.508 9.653 39,215 +0.01(+0.14%)
Mar 18, 2004 9.970 9.983 9.625 9.639 49,673 -0.36(-3.58%)
Mar 17, 2004 9.605 10.10 9.605 9.997 37,327 +0.35(+3.64%)
Mar 16, 2004 9.563 9.673 9.377 9.646 96,150 +0.01(+0.14%)
Mar 15, 2004 10.05 10.05 9.570 9.632 54,756 -0.49(-4.83%)
Mar 12, 2004 9.722 10.12 9.715 10.12 52,432 +0.45(+4.63%)
Mar 11, 2004 9.914 10.12 9.384 9.673 75,816 -0.31(-3.10%)
Mar 10, 2004 10.16 10.33 9.914 9.983 73,783 -0.19(-1.83%)
Mar 09, 2004 10.21 10.28 9.756 10.17 85,112 -0.17(-1.60%)
Mar 08, 2004 10.36 10.38 10.24 10.33 1,011,035 +0.01(+0.07%)
Mar 05, 2004 10.09 10.36 9.983 10.33 52,287 +0.24(+2.39%)
Mar 04, 2004 10.33 10.33 9.983 10.09 41,829 -0.24(-2.33%)
Mar 03, 2004 10.23 10.56 9.983 10.33 136,383 +0.12(+1.21%)
Mar 02, 2004 10.55 10.62 10.16 10.20 82,643 -0.30(-2.82%)
Mar 01, 2004 10.40 10.57 10.33 10.50 57,370 +0.15(+1.46%)
Feb 27, 2004 10.26 10.47 10.11 10.35 75,090 +0.16(+1.55%)
Feb 26, 2004 10.33 10.34 10.07 10.19 95,715 -0.18(-1.73%)
Feb 25, 2004 10.13 10.38 9.997 10.37 99,781 +0.23(+2.31%)
Feb 24, 2004 9.336 10.26 9.136 10.13 152,214 +0.80(+8.55%)
Feb 23, 2004 10.12 10.12 9.150 9.336 114,887 -0.75(-7.44%)
Feb 20, 2004 10.01 10.09 9.591 10.09 49,818 +0.08(+0.76%)
Feb 19, 2004 9.811 10.29 9.811 10.01 44,880 +0.20(+2.03%)
Feb 18, 2004 10.22 10.33 9.777 9.811 57,225 -0.41(-4.04%)
Feb 17, 2004 9.742 10.32 9.694 10.22 94,117 +0.45(+4.58%)
Feb 13, 2004 10.02 10.09 9.722 9.777 54,466 -0.20(-2.00%)
Feb 12, 2004 10.14 10.32 9.859 9.976 43,427 -0.15(-1.50%)
Feb 11, 2004 9.949 10.40 9.852 10.13 135,366 +0.18(+1.80%)
Feb 10, 2004 9.694 9.949 9.605 9.949 102,250 +0.32(+3.36%)
Feb 09, 2004 9.708 9.770 9.536 9.625 69,861 -0.30(-3.05%)
Feb 06, 2004 9.040 9.942 9.040 9.928 132,751 +0.89(+9.82%)
Feb 05, 2004 8.854 9.109 8.730 9.040 67,683 +0.19(+2.10%)
Feb 04, 2004 9.226 9.226 8.723 8.854 126,216 -0.44(-4.74%)
Feb 03, 2004 9.150 9.364 9.088 9.295 30,646 +0.08(+0.82%)
Feb 02, 2004 9.329 9.453 9.033 9.219 67,683 -0.11(-1.18%)
Jan 30, 2004 9.157 9.426 8.951 9.329 131,154 +0.24(+2.65%)
Jan 29, 2004 9.302 9.302 8.992 9.088 75,235 -0.23(-2.44%)
Jan 28, 2004 9.467 9.839 9.315 9.315 93,826 -0.08(-0.88%)
Jan 27, 2004 9.494 9.632 9.364 9.398 89,614 -0.06(-0.66%)
Jan 26, 2004 9.157 9.494 8.902 9.460 104,574 +0.57(+6.43%)
Jan 23, 2004 9.419 9.501 8.737 8.889 90,195 -0.56(-5.97%)
Jan 22, 2004 9.446 9.501 9.336 9.453 107,624 +0.08(+0.81%)
Jan 21, 2004 9.226 9.419 9.178 9.377 226,433 +0.15(+1.64%)
Jan 20, 2004 9.226 9.260 8.985 9.226 99,781 +0.00(+0.00%)
Jan 16, 2004 8.916 9.281 8.916 9.226 134,930 +0.24(+2.68%)
Jan 15, 2004 9.178 9.185 8.682 8.985 97,457 -0.12(-1.36%)
Jan 14, 2004 9.336 9.336 8.861 9.109 139,578 -0.16(-1.71%)
Jan 13, 2004 9.501 9.501 9.143 9.267 91,793 +0.08(+0.90%)
Jan 12, 2004 9.412 9.412 8.957 9.185 120,115 -0.16(-1.69%)
Jan 09, 2004 9.770 9.866 9.295 9.343 84,240 -0.25(-2.65%)
Jan 08, 2004 8.951 10.29 8.951 9.598 204,937 +0.77(+8.74%)
Jan 07, 2004 8.902 8.902 8.310 8.827 114,887 -0.01(-0.08%)
Jan 06, 2004 9.019 9.019 8.668 8.833 132,897 +0.09(+1.02%)
Jan 05, 2004 8.537 8.889 8.400 8.744 103,122 +0.45(+5.39%)
Jan 02, 2004 8.124 8.524 8.097 8.296 78,431 +0.24(+2.99%)
Dec 31, 2003 8.262 8.469 8.055 8.055 66,230 -0.24(-2.90%)
Dec 30, 2003 8.434 8.455 8.186 8.296 72,766 -0.03(-0.41%)
Dec 29, 2003 8.021 8.441 8.021 8.331 53,304 +0.41(+5.22%)
Dec 26, 2003 7.367 7.918 7.367 7.918 58,532 +0.25(+3.32%)
Dec 24, 2003 7.574 7.704 7.574 7.663 56,789 -0.13(-1.68%)
Dec 23, 2003 7.828 7.925 7.780 7.794 223,383 -0.15(-1.91%)
Dec 22, 2003 8.049 8.104 7.945 7.945 54,175 +0.03(+0.35%)
Dec 19, 2003 7.794 8.111 7.780 7.918 107,770 +0.12(+1.59%)
Dec 18, 2003 7.436 8.124 7.436 7.794 133,768 +0.41(+5.50%)
Dec 17, 2003 7.160 7.470 7.126 7.388 166,303 +0.25(+3.47%)
Dec 16, 2003 7.105 7.140 7.071 7.140 171,967 +0.04(+0.58%)
Dec 15, 2003 7.092 7.277 7.064 7.098 104,574 +0.02(+0.29%)
Dec 12, 2003 7.174 7.188 7.071 7.078 60,711 -0.11(-1.53%)
Dec 11, 2003 7.291 7.291 7.154 7.188 195,932 -0.11(-1.51%)
Dec 10, 2003 7.346 7.587 7.057 7.298 112,127 -0.05(-0.66%)
Dec 09, 2003 6.816 7.918 6.796 7.346 249,672 -4.67(-38.85%)
Dec 05, 2003 11.94 12.08 11.92 12.01 49,963 +0.07(+0.58%)
Dec 04, 2003 11.98 12.07 11.91 11.95 69,280 -0.01(-0.06%)
Dec 03, 2003 12.12 12.21 11.95 11.95 44,880 -0.19(-1.59%)
Dec 02, 2003 12.39 12.44 12.13 12.15 44,880 -0.32(-2.54%)
Dec 01, 2003 12.32 12.64 12.32 12.46 30,646 +0.15(+1.23%)
Nov 28, 2003 12.19 12.39 12.19 12.31 7,407 +0.16(+1.30%)
Nov 26, 2003 11.81 12.22 11.81 12.15 15,976 +0.37(+3.16%)
Nov 25, 2003 11.84 11.99 11.78 11.78 47,058 -0.02(-0.17%)
Nov 24, 2003 11.81 12.19 11.80 11.80 214,087 +0.01(+0.12%)
Nov 21, 2003 12.05 12.05 11.75 11.79 23,093 -0.26(-2.17%)
Nov 20, 2003 12.10 12.16 11.99 12.05 17,574 -0.03(-0.28%)
Nov 19, 2003 11.75 12.25 11.75 12.08 26,288 +0.34(+2.87%)
Nov 18, 2003 12.12 12.27 11.74 11.75 20,043 -0.34(-2.79%)
Nov 17, 2003 11.75 12.08 11.71 12.08 36,455 +0.21(+1.80%)
Nov 14, 2003 12.11 12.12 11.87 11.87 37,036 -0.24(-1.99%)
Nov 13, 2003 12.19 12.46 12.09 12.11 24,110 -0.08(-0.68%)
Nov 12, 2003 11.95 12.19 11.90 12.19 39,941 +0.25(+2.08%)
Nov 11, 2003 11.99 11.99 11.78 11.95 19,462 -0.06(-0.46%)
Nov 10, 2003 12.19 12.19 11.95 12.00 112,563 -0.06(-0.51%)
Nov 07, 2003 12.01 12.11 12.01 12.06 11,764 +0.09(+0.75%)
Nov 06, 2003 11.97 11.98 11.90 11.97 27,305 -0.08(-0.63%)
Nov 05, 2003 12.17 12.05 11.75 12.05 25,998 +0.06(+0.52%)
Nov 04, 2003 12.17 12.17 11.99 11.99 8,714 -0.17(-1.36%)
Nov 03, 2003 12.13 12.39 12.13 12.15 32,970 +0.04(+0.34%)
Oct 31, 2003 12.19 12.19 12.02 12.11 18,010 +0.06(+0.46%)
Oct 30, 2003 11.97 12.06 11.91 12.06 6,971 +0.12(+0.98%)
Oct 29, 2003 12.04 12.05 11.91 11.94 19,317 -0.08(-0.69%)
Oct 28, 2003 11.81 11.97 11.73 12.02 14,814 +0.15(+1.28%)
Oct 27, 2003 11.74 11.88 11.73 11.87 14,233 +0.16(+1.35%)
Oct 24, 2003 11.71 11.76 11.64 11.71 40,668 +0.00(+0.00%)
Oct 23, 2003 11.70 11.79 11.70 11.71 26,288 +0.01(+0.06%)
Oct 22, 2003 11.70 11.79 11.66 11.70 38,925 -0.01(-0.12%)
Oct 21, 2003 11.83 11.84 11.83 11.72 9,876 -0.04(-0.35%)
Oct 20, 2003 11.79 11.79 11.79 11.76 49,382 +0.01(+0.06%)
Oct 17, 2003 12.08 12.12 11.86 11.75 19,753 -0.36(-3.01%)
Oct 16, 2003 11.95 12.19 12.05 12.12 30,646 +0.17(+1.44%)
Oct 15, 2003 11.91 12.03 11.84 11.95 36,020 +0.08(+0.70%)
Oct 14, 2003 11.84 11.92 11.80 11.86 16,557 +0.16(+1.35%)
Oct 13, 2003 11.73 12.05 11.71 11.70 30,065 -0.02(-0.18%)
Oct 10, 2003 11.70 11.81 11.64 11.73 85,548 +0.02(+0.18%)
Oct 09, 2003 11.74 11.80 11.64 11.70 49,527 +0.04(+0.35%)
Oct 08, 2003 11.92 11.92 11.64 11.66 29,048 -0.21(-1.80%)
Oct 07, 2003 11.77 12.01 11.79 11.88 31,227 +0.10(+0.88%)
Oct 06, 2003 11.64 11.77 11.59 11.77 43,427 +0.19(+1.66%)
Oct 03, 2003 11.50 11.50 11.28 11.58 136,528 +0.13(+1.14%)
Oct 02, 2003 11.28 11.48 11.28 11.45 17,429 +0.19(+1.71%)
Oct 01, 2003 11.13 11.26 11.02 11.26 35,729 +0.06(+0.49%)
Sep 30, 2003 11.07 11.26 10.99 11.20 32,970 +0.08(+0.74%)
Sep 29, 2003 11.22 11.22 10.90 11.12 49,382 +0.01(+0.06%)
Sep 26, 2003 11.33 11.28 11.10 11.11 49,382 -0.21(-1.89%)
Sep 25, 2003 11.46 11.48 11.26 11.33 22,657 -0.10(-0.90%)
Sep 24, 2003 11.43 11.43 11.19 11.43 28,031 +0.07(+0.61%)
Sep 23, 2003 11.64 11.57 11.36 11.36 21,931 -0.28(-2.37%)
Sep 22, 2003 12.05 12.05 11.36 11.64 57,951 -0.40(-3.32%)
Sep 19, 2003 11.83 12.05 11.83 12.04 23,238 +0.18(+1.51%)
Sep 18, 2003 11.92 11.97 11.84 11.86 17,138 +0.07(+0.58%)
Sep 17, 2003 11.82 11.82 11.76 11.79 10,167 -0.03(-0.29%)
Sep 16, 2003 11.74 11.88 11.70 11.82 22,803 +0.10(+0.82%)
Sep 15, 2003 12.04 12.04 11.70 11.73 21,205 -0.32(-2.69%)
Sep 12, 2003 11.99 12.05 11.64 12.05 22,367 +0.06(+0.46%)
Sep 11, 2003 11.54 11.99 11.50 11.99 31,517 +0.31(+2.65%)
Sep 10, 2003 11.77 11.81 11.57 11.68 40,232 -0.12(-1.05%)
Sep 09, 2003 11.91 11.91 11.47 11.81 50,689 -0.10(-0.87%)
Sep 08, 2003 11.73 11.91 11.71 11.91 61,873 +0.18(+1.53%)
Sep 05, 2003 12.12 12.17 11.62 11.73 76,542 -0.45(-3.73%)
Sep 04, 2003 12.32 12.39 12.09 12.19 40,958 -0.14(-1.12%)
Sep 03, 2003 12.17 12.32 12.09 12.32 98,765 +0.09(+0.73%)
Sep 02, 2003 12.32 12.32 11.91 12.23 67,828 +0.22(+1.83%)
Aug 29, 2003 12.22 12.23 12.01 12.01 23,674 -0.21(-1.75%)
Aug 28, 2003 12.26 12.26 12.05 12.23 19,317 +0.01(+0.06%)
Aug 27, 2003 12.10 12.22 11.97 12.22 21,495 +0.17(+1.37%)
Aug 26, 2003 12.03 12.10 11.72 12.06 29,193 +0.01(+0.11%)
Aug 25, 2003 11.91 12.05 11.70 12.04 34,277 +0.06(+0.52%)
Aug 22, 2003 12.46 12.52 11.95 11.98 49,237 -0.48(-3.87%)
Aug 21, 2003 12.59 12.93 12.43 12.46 61,728 +0.19(+1.51%)
Aug 20, 2003 12.38 12.53 12.26 12.28 24,110 -0.12(-1.00%)
Aug 19, 2003 12.19 12.46 11.92 12.40 52,432 +0.25(+2.10%)
Aug 18, 2003 12.22 12.24 12.04 12.15 35,729 -0.14(-1.12%)
Aug 15, 2003 12.50 12.53 12.12 12.28 36,746 -0.25(-1.98%)
Aug 14, 2003 12.53 12.56 12.12 12.53 130,428 +0.14(+1.11%)
Aug 13, 2003 12.23 12.39 11.80 12.39 75,090 +0.17(+1.35%)
Aug 12, 2003 11.70 12.30 11.67 12.23 103,558 +0.52(+4.47%)
Aug 11, 2003 11.57 11.71 11.57 11.70 46,477 +0.06(+0.53%)
Aug 08, 2003 11.81 11.93 11.64 11.64 16,267 -0.20(-1.69%)
Aug 07, 2003 11.84 11.86 11.52 11.84 28,177 +0.00(+0.00%)
Aug 06, 2003 11.91 11.97 11.74 11.84 30,355 -0.08(-0.64%)
Aug 05, 2003 11.84 11.94 11.70 11.92 39,360 +0.08(+0.64%)
Aug 04, 2003 11.66 11.88 11.20 11.84 49,818 +0.15(+1.30%)
Aug 01, 2003 12.28 12.29 11.50 11.69 56,644 -0.59(-4.82%)
Jul 31, 2003 12.06 12.32 12.06 12.28 14,233 +0.25(+2.06%)
Jul 30, 2003 12.56 12.56 11.84 12.04 36,455 -0.52(-4.17%)
Jul 29, 2003 12.53 12.57 12.46 12.56 11,909 -0.01(-0.05%)
Jul 28, 2003 12.22 12.74 12.12 12.57 51,851 +0.17(+1.39%)
Jul 25, 2003 11.88 12.46 11.82 12.39 30,936 +0.52(+4.35%)
Jul 24, 2003 12.15 12.23 11.81 11.88 23,093 -0.32(-2.60%)
Jul 23, 2003 11.95 12.32 11.84 12.19 36,020 +0.28(+2.37%)
Jul 22, 2003 11.77 12.19 11.73 11.91 63,035 +0.17(+1.47%)
Jul 21, 2003 12.39 12.39 11.50 11.74 129,701 -0.65(-5.28%)
Jul 18, 2003 12.39 12.48 12.33 12.39 18,155 +0.06(+0.45%)
Jul 17, 2003 12.28 12.52 12.27 12.34 45,025 +0.07(+0.56%)
Jul 16, 2003 12.12 12.27 12.08 12.27 19,607 +0.23(+1.89%)
Jul 15, 2003 11.92 12.07 11.92 12.04 12,636 +0.09(+0.75%)
Jul 14, 2003 12.12 12.12 11.85 11.95 16,702 -0.08(-0.69%)
Jul 11, 2003 11.69 12.15 11.69 12.04 48,946 +0.36(+3.13%)
Jul 10, 2003 11.62 11.70 11.57 11.67 23,529 +0.04(+0.36%)
Jul 09, 2003 11.66 11.79 11.57 11.63 64,342 -0.12(-1.00%)
Jul 08, 2003 12.23 12.23 11.75 11.75 52,142 -0.52(-4.21%)
Jul 07, 2003 12.18 12.28 12.06 12.26 20,624 +0.08(+0.68%)
Jul 03, 2003 12.05 12.21 12.05 12.18 7,697 +0.17(+1.43%)
Jul 02, 2003 11.74 12.01 11.74 12.01 34,567 +0.33(+2.83%)
Jul 01, 2003 11.70 11.74 11.61 11.68 50,254 -0.03(-0.23%)
Jun 30, 2003 11.60 11.74 11.53 11.70 86,709 +0.21(+1.80%)
Jun 27, 2003 11.36 11.65 11.36 11.50 16,557 +0.10(+0.91%)
Jun 26, 2003 11.50 11.50 11.39 11.39 29,193 -0.07(-0.60%)
Jun 25, 2003 11.53 11.60 11.40 11.46 41,684 -0.21(-1.77%)
Jun 24, 2003 10.88 11.70 10.78 11.67 70,152 +0.79(+7.28%)
Jun 23, 2003 11.15 11.15 10.71 10.88 51,561 -0.22(-1.99%)
Jun 20, 2003 11.73 11.73 11.02 11.10 55,628 -0.62(-5.29%)
Jun 19, 2003 11.70 12.03 11.70 11.72 21,786 -0.01(-0.06%)
Jun 18, 2003 12.12 12.12 11.70 11.73 25,417 -0.36(-2.96%)
Jun 17, 2003 11.95 12.11 11.95 12.08 23,965 -0.07(-0.57%)
Jun 16, 2003 12.26 12.34 12.05 12.15 24,981 -0.14(-1.12%)
Jun 13, 2003 12.05 12.29 11.86 12.29 25,562 +0.21(+1.71%)
Jun 12, 2003 11.95 12.15 11.95 12.08 14,088 +0.17(+1.39%)
Jun 11, 2003 11.68 11.92 11.68 11.92 26,143 +0.21(+1.82%)
Jun 10, 2003 11.43 11.70 11.42 11.70 25,417 +0.39(+3.41%)
Jun 09, 2003 11.79 11.79 11.29 11.32 21,205 -0.61(-5.14%)
Jun 06, 2003 11.99 12.19 11.92 11.93 29,484 -0.05(-0.40%)
Jun 05, 2003 11.98 12.19 11.77 11.98 51,561 -0.12(-0.97%)
Jun 04, 2003 11.79 12.10 11.74 12.10 39,360 +0.33(+2.81%)
Jun 03, 2003 11.70 11.98 11.64 11.77 26,579 +0.04(+0.35%)
Jun 02, 2003 11.74 11.90 11.67 11.73 23,093 +0.08(+0.65%)
May 30, 2003 11.22 11.77 11.22 11.65 44,153 +0.39(+3.49%)
May 29, 2003 11.12 11.35 11.06 11.26 37,472 +0.17(+1.55%)
May 28, 2003 11.05 11.11 10.99 11.08 16,267 -0.01(-0.12%)
May 27, 2003 11.10 11.15 11.00 11.10 26,579 +0.05(+0.44%)
May 23, 2003 11.19 11.36 10.95 11.05 34,132 -0.17(-1.53%)
May 22, 2003 11.29 11.29 11.08 11.22 25,562 -0.06(-0.55%)
May 21, 2003 11.15 11.42 11.05 11.28 31,081 +0.12(+1.05%)
May 20, 2003 11.36 11.37 11.11 11.17 10,021 -0.19(-1.70%)
May 19, 2003 11.36 11.50 11.36 11.36 30,501 +0.03(+0.30%)
May 16, 2003 11.53 11.58 11.29 11.33 14,960 -0.26(-2.26%)
May 15, 2003 11.57 11.62 11.37 11.59 9,876 +0.06(+0.48%)
May 14, 2003 11.50 11.56 11.37 11.53 8,569 +0.07(+0.60%)
May 13, 2003 11.43 11.49 11.34 11.46 25,272 +0.00(+0.00%)
May 12, 2003 11.36 11.81 11.36 11.46 36,891 +0.14(+1.22%)
May 09, 2003 11.21 11.36 11.21 11.33 12,781 +0.11(+0.98%)
May 08, 2003 11.24 11.35 11.05 11.22 37,182 -0.03(-0.24%)
May 07, 2003 11.77 11.79 11.08 11.24 60,566 -0.56(-4.73%)
May 06, 2003 11.81 11.84 11.67 11.80 17,864 +0.03(+0.23%)
May 05, 2003 11.70 12.12 11.33 11.77 69,426 +0.00(+0.00%)
May 02, 2003 11.93 12.10 11.77 11.77 18,300 -0.16(-1.33%)
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.