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

Tennant Company (NY: TNC )

99.92 -1.00 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 8.150 8.158 8.076 8.097 19,857 -0.05(-0.63%)
Apr 29, 2004 8.223 8.291 8.107 8.148 42,657 -0.10(-1.16%)
Apr 28, 2004 8.380 8.380 8.242 8.244 14,709 -0.16(-1.85%)
Apr 27, 2004 8.354 8.423 8.333 8.399 35,547 +0.07(+0.78%)
Apr 26, 2004 8.339 8.421 8.303 8.333 51,728 +0.01(+0.17%)
Apr 23, 2004 8.401 8.423 8.252 8.319 35,057 -0.06(-0.75%)
Apr 22, 2004 8.386 8.415 8.323 8.382 59,328 +0.02(+0.20%)
Apr 21, 2004 8.240 8.368 8.219 8.366 31,380 +0.10(+1.26%)
Apr 20, 2004 8.484 8.556 8.260 8.262 31,870 -0.24(-2.81%)
Apr 19, 2004 8.535 8.645 8.484 8.501 38,244 -0.01(-0.17%)
Apr 16, 2004 8.305 8.545 8.305 8.515 38,489 +0.23(+2.78%)
Apr 15, 2004 8.423 8.444 8.274 8.284 34,812 -0.12(-1.41%)
Apr 14, 2004 8.484 8.521 8.384 8.403 14,954 -0.10(-1.15%)
Apr 13, 2004 8.635 8.656 8.476 8.501 30,399 -0.11(-1.33%)
Apr 12, 2004 8.525 8.656 8.525 8.615 30,644 +0.07(+0.81%)
Apr 08, 2004 8.545 8.582 8.513 8.545 19,367 +0.02(+0.24%)
Apr 07, 2004 8.556 8.556 8.450 8.525 21,573 -0.02(-0.26%)
Apr 06, 2004 8.541 8.566 8.525 8.548 25,986 +0.00(+0.02%)
Apr 05, 2004 8.586 8.684 8.525 8.545 56,386 +0.10(+1.21%)
Apr 02, 2004 8.219 8.525 8.219 8.444 56,876 +0.23(+2.86%)
Apr 01, 2004 8.117 8.209 8.097 8.209 24,270 +0.12(+1.46%)
Mar 31, 2004 8.036 8.097 8.005 8.091 17,406 +0.03(+0.35%)
Mar 30, 2004 7.972 8.062 7.962 8.062 23,044 +0.10(+1.26%)
Mar 29, 2004 7.981 8.054 7.934 7.962 39,715 -0.02(-0.23%)
Mar 26, 2004 7.840 8.001 7.840 7.981 17,406 +0.12(+1.53%)
Mar 25, 2004 7.842 7.875 7.811 7.860 24,761 +0.04(+0.57%)
Mar 24, 2004 7.976 7.976 7.815 7.815 28,438 -0.16(-1.99%)
Mar 23, 2004 7.852 8.064 7.852 7.974 55,650 +0.21(+2.71%)
Mar 22, 2004 7.872 7.872 7.748 7.764 26,231 -0.09(-1.12%)
Mar 19, 2004 8.015 8.034 7.850 7.852 27,212 -0.13(-1.61%)
Mar 18, 2004 8.107 8.107 7.954 7.981 20,103 -0.13(-1.56%)
Mar 17, 2004 7.954 8.107 7.954 8.107 21,819 +0.14(+1.79%)
Mar 16, 2004 8.072 8.097 7.925 7.964 24,270 -0.11(-1.31%)
Mar 15, 2004 8.076 8.148 8.046 8.070 39,470 +0.03(+0.43%)
Mar 12, 2004 7.872 8.036 7.834 8.036 26,722 +0.13(+1.68%)
Mar 11, 2004 7.862 8.066 7.862 7.903 30,399 +0.03(+0.39%)
Mar 10, 2004 8.117 8.117 7.842 7.872 30,644 -0.24(-3.02%)
Mar 09, 2004 8.127 8.195 8.076 8.117 22,064 -0.03(-0.38%)
Mar 08, 2004 8.242 8.242 8.111 8.148 33,341 -0.09(-1.11%)
Mar 05, 2004 8.158 8.250 8.158 8.240 19,122 +0.05(+0.62%)
Mar 04, 2004 8.164 8.197 8.107 8.189 21,328 +0.01(+0.15%)
Mar 03, 2004 8.121 8.178 8.066 8.176 14,954 +0.05(+0.58%)
Mar 02, 2004 8.233 8.233 8.117 8.129 11,522 -0.09(-1.09%)
Mar 01, 2004 8.219 8.240 8.182 8.219 13,728 -0.02(-0.27%)
Feb 27, 2004 8.235 8.286 8.231 8.242 27,702 +0.01(+0.10%)
Feb 26, 2004 8.182 8.360 8.129 8.233 49,522 +0.04(+0.55%)
Feb 25, 2004 8.136 8.199 8.136 8.189 30,154 +0.03(+0.37%)
Feb 24, 2004 8.260 8.266 8.129 8.158 30,889 -0.10(-1.23%)
Feb 23, 2004 8.209 8.411 8.209 8.260 61,044 +0.04(+0.50%)
Feb 20, 2004 8.413 8.413 8.178 8.219 27,948 -0.15(-1.83%)
Feb 19, 2004 8.637 8.658 8.342 8.372 37,018 -0.27(-3.07%)
Feb 18, 2004 8.525 8.719 8.525 8.637 83,599 +0.15(+1.73%)
Feb 17, 2004 8.097 8.490 8.097 8.490 63,250 +0.42(+5.18%)
Feb 13, 2004 8.046 8.107 8.042 8.072 32,851 +0.03(+0.33%)
Feb 12, 2004 8.036 8.062 8.003 8.046 43,638 +0.02(+0.25%)
Feb 11, 2004 8.015 8.046 7.964 8.025 28,928 +0.01(+0.15%)
Feb 10, 2004 8.107 8.109 7.995 8.013 28,193 -0.07(-0.91%)
Feb 09, 2004 8.156 8.199 8.046 8.087 21,328 -0.05(-0.63%)
Feb 06, 2004 7.872 8.148 7.872 8.138 54,915 +0.28(+3.61%)
Feb 05, 2004 7.903 7.903 7.768 7.854 65,947 -0.04(-0.49%)
Feb 04, 2004 8.097 8.097 7.893 7.893 67,908 -0.21(-2.62%)
Feb 03, 2004 8.209 8.209 8.076 8.105 25,006 -0.09(-1.14%)
Feb 02, 2004 8.217 8.274 8.138 8.199 33,586 -0.02(-0.22%)
Jan 30, 2004 8.291 8.295 8.176 8.217 17,161 -0.06(-0.67%)
Jan 29, 2004 8.309 8.337 8.223 8.272 28,193 -0.02(-0.20%)
Jan 28, 2004 8.444 8.458 8.264 8.289 68,154 -0.14(-1.62%)
Jan 27, 2004 8.545 8.545 8.423 8.425 32,115 -0.11(-1.34%)
Jan 26, 2004 8.609 8.609 8.505 8.539 33,586 -0.07(-0.81%)
Jan 23, 2004 8.662 8.662 8.535 8.609 39,715 -0.05(-0.61%)
Jan 22, 2004 8.790 8.790 8.627 8.662 37,264 -0.12(-1.37%)
Jan 21, 2004 8.902 8.929 8.778 8.782 30,154 -0.13(-1.42%)
Jan 20, 2004 8.984 8.992 8.811 8.909 42,657 -0.11(-1.18%)
Jan 16, 2004 9.033 9.043 8.976 9.015 18,877 +0.00(+0.02%)
Jan 15, 2004 8.984 9.013 8.943 9.013 41,922 +0.06(+0.66%)
Jan 14, 2004 8.774 8.953 8.758 8.953 49,522 +0.18(+2.07%)
Jan 13, 2004 8.790 8.790 8.729 8.772 25,006 +0.00(+0.02%)
Jan 12, 2004 8.819 8.847 8.729 8.770 24,515 -0.05(-0.56%)
Jan 09, 2004 8.811 8.837 8.770 8.819 25,986 -0.01(-0.14%)
Jan 08, 2004 8.739 8.831 8.592 8.831 61,534 +0.09(+1.05%)
Jan 07, 2004 8.760 8.825 8.729 8.739 24,761 -0.03(-0.33%)
Jan 06, 2004 8.749 8.892 8.747 8.768 43,393 -0.00(-0.02%)
Jan 05, 2004 8.780 8.811 8.707 8.770 31,625 -0.04(-0.46%)
Jan 02, 2004 8.841 8.923 8.729 8.811 40,941 -0.02(-0.23%)
Dec 31, 2003 9.076 9.076 8.831 8.831 28,683 -0.16(-1.81%)
Dec 30, 2003 9.110 9.135 8.998 8.994 47,070 -0.07(-0.72%)
Dec 29, 2003 8.882 9.059 8.882 9.059 27,948 +0.20(+2.28%)
Dec 26, 2003 8.851 8.900 8.851 8.858 7,845 -0.03(-0.39%)
Dec 24, 2003 8.882 8.898 8.872 8.892 4,903 +0.05(+0.55%)
Dec 23, 2003 8.768 8.845 8.768 8.843 20,593 +0.08(+0.95%)
Dec 22, 2003 8.821 8.862 8.758 8.760 21,328 -0.02(-0.21%)
Dec 19, 2003 9.117 9.117 8.768 8.778 67,663 -0.36(-3.93%)
Dec 18, 2003 9.198 9.198 8.992 9.137 39,225 -0.04(-0.42%)
Dec 17, 2003 9.137 9.159 9.137 9.176 22,554 +0.01(+0.09%)
Dec 16, 2003 9.055 9.168 8.974 9.168 30,399 +0.13(+1.47%)
Dec 15, 2003 9.304 9.304 9.035 9.035 58,838 -0.12(-1.29%)
Dec 12, 2003 9.023 9.153 9.023 9.153 11,522 +0.19(+2.14%)
Dec 11, 2003 8.774 8.962 8.758 8.962 25,986 +0.19(+2.16%)
Dec 10, 2003 8.790 8.790 8.627 8.772 53,199 -0.09(-0.97%)
Dec 09, 2003 8.835 8.882 8.811 8.858 31,870 +0.03(+0.35%)
Dec 08, 2003 8.921 8.945 8.711 8.827 90,463 -0.15(-1.64%)
Dec 05, 2003 9.157 9.157 9.057 8.974 8,090 -0.18(-2.00%)
Dec 04, 2003 9.057 9.168 8.982 9.157 44,618 +0.06(+0.70%)
Dec 03, 2003 9.159 9.178 9.094 9.094 25,006 -0.08(-0.87%)
Dec 02, 2003 9.129 9.174 9.096 9.174 35,057 +0.10(+1.06%)
Dec 01, 2003 8.872 9.078 8.872 9.078 53,934 +0.28(+3.22%)
Nov 28, 2003 8.811 8.829 8.745 8.794 12,503 +0.00(+0.05%)
Nov 26, 2003 8.964 8.992 8.790 8.790 30,889 -0.13(-1.49%)
Nov 25, 2003 8.760 8.935 8.760 8.923 24,515 +0.15(+1.74%)
Nov 24, 2003 8.566 8.770 8.562 8.770 39,960 +0.09(+1.03%)
Nov 21, 2003 8.739 8.739 8.680 8.680 23,290 -0.01(-0.09%)
Nov 20, 2003 8.729 8.749 8.668 8.688 24,761 -0.06(-0.70%)
Nov 19, 2003 8.637 8.800 8.617 8.749 38,489 +0.06(+0.70%)
Nov 18, 2003 8.688 8.711 8.688 8.688 30,889 -0.02(-0.23%)
Nov 17, 2003 8.668 8.776 8.668 8.709 51,238 -0.05(-0.58%)
Nov 14, 2003 8.919 8.974 8.739 8.760 56,386 -0.16(-1.78%)
Nov 13, 2003 8.778 8.943 8.778 8.919 33,586 +0.12(+1.37%)
Nov 12, 2003 8.586 8.802 8.586 8.798 42,412 +0.26(+3.03%)
Nov 11, 2003 8.560 8.666 8.539 8.539 45,109 -0.04(-0.43%)
Nov 10, 2003 8.627 8.666 8.576 8.576 24,761 -0.05(-0.59%)
Nov 07, 2003 8.603 8.678 8.603 8.627 26,722 +0.05(+0.62%)
Nov 06, 2003 8.658 8.658 8.566 8.574 59,818 -0.07(-0.85%)
Nov 05, 2003 8.270 8.631 8.374 8.647 131,159 +0.15(+1.73%)
Nov 04, 2003 8.270 8.454 8.270 8.501 104,192 +0.28(+3.35%)
Nov 03, 2003 8.154 8.225 8.154 8.225 26,722 +0.16(+1.95%)
Oct 31, 2003 8.068 8.068 8.054 8.068 19,367 -0.01(-0.10%)
Oct 30, 2003 7.954 7.974 7.954 8.076 23,780 +0.12(+1.54%)
Oct 29, 2003 7.852 8.062 7.773 7.954 50,992 +0.12(+1.59%)
Oct 28, 2003 7.770 7.852 7.732 7.830 63,005 +0.08(+1.03%)
Oct 27, 2003 7.460 7.750 7.444 7.750 103,947 +0.32(+4.25%)
Oct 24, 2003 7.379 7.444 7.371 7.434 30,889 +0.05(+0.72%)
Oct 23, 2003 7.569 7.587 7.371 7.381 78,450 -0.24(-3.13%)
Oct 22, 2003 7.854 7.854 7.367 7.620 144,643 -0.24(-3.11%)
Oct 21, 2003 7.974 7.974 7.864 7.864 15,935 -0.08(-0.98%)
Oct 20, 2003 7.893 7.944 7.887 7.942 28,193 +0.05(+0.62%)
Oct 17, 2003 8.168 8.168 7.893 7.893 52,218 -0.34(-4.09%)
Oct 16, 2003 8.423 8.433 8.372 8.229 49,031 -0.14(-1.73%)
Oct 15, 2003 8.360 8.374 8.321 8.374 18,877 +0.03(+0.42%)
Oct 14, 2003 8.176 8.339 8.176 8.339 19,122 +0.19(+2.28%)
Oct 13, 2003 8.078 8.156 8.087 8.154 10,541 +0.08(+0.93%)
Oct 10, 2003 8.178 8.178 8.036 8.078 23,044 -0.12(-1.47%)
Oct 09, 2003 8.229 8.331 8.178 8.199 22,064 +0.01(+0.15%)
Oct 08, 2003 8.097 8.195 8.080 8.187 85,315 +0.07(+0.85%)
Oct 07, 2003 7.730 8.117 7.722 8.117 75,508 +0.49(+6.42%)
Oct 06, 2003 7.546 7.628 7.528 7.628 15,690 +0.06(+0.81%)
Oct 03, 2003 7.542 7.658 7.524 7.567 33,586 +0.04(+0.54%)
Oct 02, 2003 7.516 7.571 7.471 7.526 30,644 +0.02(+0.33%)
Oct 01, 2003 7.513 7.613 7.467 7.501 55,650 -0.01(-0.16%)
Sep 30, 2003 7.503 7.577 7.424 7.513 65,457 +0.03(+0.38%)
Sep 29, 2003 7.118 7.485 7.118 7.485 71,831 +0.35(+4.86%)
Sep 26, 2003 7.342 7.342 7.138 7.138 31,135 -0.24(-3.31%)
Sep 25, 2003 7.456 7.456 7.383 7.383 54,425 -0.10(-1.34%)
Sep 24, 2003 7.591 7.591 7.432 7.483 71,095 -0.13(-1.69%)
Sep 23, 2003 7.687 7.705 7.554 7.611 84,089 -0.08(-0.98%)
Sep 22, 2003 7.883 7.883 7.630 7.687 66,437 -0.21(-2.61%)
Sep 19, 2003 7.903 7.934 7.889 7.893 40,696 -0.06(-0.77%)
Sep 18, 2003 7.954 7.995 7.889 7.954 28,193 -0.02(-0.26%)
Sep 17, 2003 8.072 8.072 7.974 7.974 15,444 -0.13(-1.61%)
Sep 16, 2003 8.117 8.127 8.076 8.105 38,489 +0.08(+0.99%)
Sep 15, 2003 8.015 8.056 7.999 8.025 30,154 +0.02(+0.28%)
Sep 12, 2003 8.052 8.052 7.983 8.003 14,464 -0.04(-0.53%)
Sep 11, 2003 8.056 8.087 8.015 8.046 23,780 +0.01(+0.18%)
Sep 10, 2003 8.107 8.136 8.032 8.032 42,167 -0.09(-1.06%)
Sep 09, 2003 8.189 8.189 8.097 8.117 32,851 -0.06(-0.75%)
Sep 08, 2003 8.127 8.209 8.127 8.178 13,483 +0.06(+0.75%)
Sep 05, 2003 8.305 8.305 8.117 8.117 19,857 -0.21(-2.50%)
Sep 04, 2003 8.327 8.362 8.305 8.325 61,289 -0.00(-0.02%)
Sep 03, 2003 8.229 8.382 8.229 8.327 41,922 +0.07(+0.81%)
Sep 02, 2003 8.131 8.260 8.097 8.260 92,424 +0.15(+1.89%)
Aug 29, 2003 8.158 8.158 8.107 8.107 15,199 -0.09(-1.12%)
Aug 28, 2003 8.148 8.209 8.105 8.199 20,593 +0.09(+1.11%)
Aug 27, 2003 8.023 8.109 8.013 8.109 5,883 +0.06(+0.79%)
Aug 26, 2003 8.056 8.056 7.913 8.046 16,425 +0.01(+0.13%)
Aug 25, 2003 7.985 8.066 7.940 8.036 13,974 +0.08(+1.03%)
Aug 22, 2003 8.260 8.280 7.954 7.954 34,812 -0.25(-3.11%)
Aug 21, 2003 8.107 8.209 8.107 8.209 26,477 +0.13(+1.64%)
Aug 20, 2003 8.142 8.184 8.076 8.076 75,263 -0.07(-0.80%)
Aug 19, 2003 8.105 8.154 8.036 8.142 74,528 +0.07(+0.81%)
Aug 18, 2003 7.862 8.076 7.860 8.076 36,528 +0.23(+2.99%)
Aug 15, 2003 7.791 7.875 7.791 7.842 14,709 +0.06(+0.73%)
Aug 14, 2003 7.669 7.872 7.669 7.785 54,915 +0.12(+1.52%)
Aug 13, 2003 7.701 7.730 7.669 7.669 32,851 -0.04(-0.56%)
Aug 12, 2003 7.597 7.711 7.597 7.711 18,141 +0.17(+2.19%)
Aug 11, 2003 7.465 7.546 7.465 7.546 5,638 +0.09(+1.20%)
Aug 08, 2003 7.469 7.485 7.405 7.456 17,161 -0.00(-0.03%)
Aug 07, 2003 7.536 7.536 7.418 7.458 28,193 -0.09(-1.16%)
Aug 06, 2003 7.546 7.577 7.536 7.546 11,277 -0.01(-0.13%)
Aug 05, 2003 7.679 7.679 7.556 7.556 21,819 -0.10(-1.33%)
Aug 04, 2003 7.709 7.715 7.648 7.658 24,270 +0.09(+1.19%)
Aug 01, 2003 7.669 7.669 7.530 7.569 25,496 -0.08(-1.04%)
Jul 31, 2003 7.597 7.679 7.526 7.648 33,341 +0.07(+0.94%)
Jul 30, 2003 7.852 7.852 7.509 7.577 90,463 -0.28(-3.51%)
Jul 29, 2003 7.830 7.875 7.821 7.852 16,670 +0.03(+0.34%)
Jul 28, 2003 7.730 7.860 7.730 7.826 19,367 +0.11(+1.37%)
Jul 25, 2003 7.719 7.736 7.654 7.719 19,122 +0.01(+0.13%)
Jul 24, 2003 7.750 7.842 7.709 7.709 27,212 -0.02(-0.26%)
Jul 23, 2003 7.842 7.842 7.709 7.730 17,161 -0.11(-1.43%)
Jul 22, 2003 7.591 7.842 7.591 7.842 27,948 +0.24(+3.22%)
Jul 21, 2003 7.679 7.681 7.546 7.597 18,877 -0.10(-1.32%)
Jul 18, 2003 7.648 7.711 7.648 7.699 96,347 +0.03(+0.40%)
Jul 17, 2003 7.669 7.697 7.567 7.669 53,934 -0.02(-0.27%)
Jul 16, 2003 7.740 7.740 7.628 7.689 26,231 -0.02(-0.29%)
Jul 15, 2003 7.842 7.842 7.703 7.711 16,180 -0.13(-1.66%)
Jul 14, 2003 7.854 7.903 7.842 7.842 24,515 -0.01(-0.08%)
Jul 11, 2003 7.819 7.862 7.819 7.848 12,257 +0.06(+0.73%)
Jul 10, 2003 7.852 7.897 7.791 7.791 80,412 -0.07(-0.91%)
Jul 09, 2003 7.840 7.954 7.811 7.862 66,683 +0.03(+0.39%)
Jul 08, 2003 7.826 7.911 7.801 7.832 42,167 +0.00(+0.05%)
Jul 07, 2003 7.748 7.848 7.689 7.828 72,076 +0.10(+1.35%)
Jul 03, 2003 7.577 7.740 7.577 7.724 24,270 +0.13(+1.66%)
Jul 02, 2003 7.424 7.597 7.424 7.597 43,147 +0.19(+2.62%)
Jul 01, 2003 7.495 7.501 7.403 7.403 34,322 -0.09(-1.22%)
Jun 30, 2003 7.454 7.483 7.383 7.495 98,063 +0.06(+0.82%)
Jun 27, 2003 7.291 7.465 7.291 7.434 15,690 +0.13(+1.82%)
Jun 26, 2003 7.199 7.322 7.199 7.301 10,786 +0.10(+1.42%)
Jun 25, 2003 7.199 7.275 7.183 7.199 13,974 -0.02(-0.28%)
Jun 24, 2003 7.244 7.244 7.138 7.220 16,180 -0.01(-0.14%)
Jun 23, 2003 7.414 7.422 7.230 7.230 21,573 -0.17(-2.29%)
Jun 20, 2003 7.403 7.414 7.365 7.399 8,580 +0.02(+0.33%)
Jun 19, 2003 7.546 7.593 7.375 7.375 25,006 -0.17(-2.27%)
Jun 18, 2003 7.689 7.689 7.546 7.546 30,399 -0.14(-1.88%)
Jun 17, 2003 7.689 7.697 7.487 7.691 46,089 +0.02(+0.24%)
Jun 16, 2003 7.430 7.689 7.430 7.673 47,070 +0.24(+3.21%)
Jun 13, 2003 7.342 7.434 7.322 7.434 50,257 +0.09(+1.25%)
Jun 12, 2003 7.218 7.342 7.218 7.342 25,251 +0.12(+1.72%)
Jun 11, 2003 7.261 7.271 7.189 7.218 37,999 -0.06(-0.76%)
Jun 10, 2003 7.261 7.312 7.226 7.273 24,025 +0.00(+0.03%)
Jun 09, 2003 7.261 7.312 7.244 7.271 28,438 -0.00(-0.06%)
Jun 06, 2003 7.322 7.363 7.250 7.275 72,566 -0.10(-1.38%)
Jun 05, 2003 7.405 7.444 7.342 7.377 56,141 -0.04(-0.50%)
Jun 04, 2003 7.250 7.422 7.250 7.414 55,405 +0.18(+2.54%)
Jun 03, 2003 7.128 7.271 7.128 7.230 33,831 +0.10(+1.43%)
Jun 02, 2003 7.128 7.148 7.089 7.128 89,482 +0.00(+0.00%)
May 30, 2003 7.118 7.138 7.087 7.128 33,586 +0.02(+0.34%)
May 29, 2003 6.944 7.116 6.944 7.104 37,509 +0.12(+1.69%)
May 28, 2003 6.822 6.998 6.822 6.985 25,251 +0.13(+1.87%)
May 27, 2003 6.685 6.873 6.685 6.857 22,554 +0.21(+3.19%)
May 23, 2003 6.679 6.690 6.641 6.645 12,012 +0.02(+0.25%)
May 22, 2003 6.606 6.643 6.604 6.628 12,748 +0.05(+0.78%)
May 21, 2003 6.537 6.594 6.522 6.577 45,354 +0.06(+0.88%)
May 20, 2003 6.598 6.598 6.443 6.520 70,850 -0.10(-1.48%)
May 19, 2003 6.741 6.747 6.618 6.618 32,606 -0.11(-1.67%)
May 16, 2003 6.873 6.904 6.659 6.730 57,857 -0.18(-2.63%)
May 15, 2003 6.987 7.065 6.908 6.912 29,173 -0.06(-0.85%)
May 14, 2003 7.006 7.044 6.971 6.971 17,651 -0.01(-0.20%)
May 13, 2003 6.902 6.985 6.873 6.985 22,064 +0.07(+1.06%)
May 12, 2003 6.914 6.975 6.902 6.912 12,993 +0.02(+0.33%)
May 09, 2003 6.985 6.985 6.853 6.889 24,270 -0.10(-1.40%)
May 08, 2003 7.059 7.106 6.965 6.987 46,825 -0.07(-0.98%)
May 07, 2003 7.055 7.102 7.030 7.057 22,554 +0.00(+0.03%)
May 06, 2003 7.020 7.134 7.020 7.055 82,618 +0.07(+0.99%)
May 05, 2003 6.708 7.016 6.708 6.985 54,915 +0.27(+3.95%)
May 02, 2003 6.628 6.724 6.628 6.720 17,896 +0.07(+1.07%)
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.