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

Kirin Holdings Company ADR (OP: KNBWY )

13.77 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:56 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 9.900 10.74 9.900 10.02 52,800 -0.16(-1.57%)
Apr 29, 2004 9.960 10.30 9.960 10.18 22,400 +0.14(+1.39%)
Apr 28, 2004 10.30 10.30 9.982 10.04 26,900 -0.22(-2.14%)
Apr 27, 2004 10.24 10.31 10.22 10.26 24,800 +0.11(+1.08%)
Apr 26, 2004 9.910 10.23 9.910 10.15 21,400 -0.04(-0.39%)
Apr 23, 2004 10.24 10.35 9.950 10.19 10,700 +0.04(+0.38%)
Apr 22, 2004 10.25 10.35 10.00 10.15 21,200 +0.15(+1.51%)
Apr 21, 2004 9.900 10.10 9.900 10.00 13,700 -0.12(-1.19%)
Apr 20, 2004 10.10 10.40 10.10 10.12 15,500 -0.05(-0.49%)
Apr 19, 2004 10.07 10.50 10.07 10.17 12,800 +0.01(+0.09%)
Apr 16, 2004 10.01 10.32 10.00 10.16 29,100 +0.16(+1.61%)
Apr 15, 2004 9.810 10.15 9.690 10.00 100,800 -0.24(-2.34%)
Apr 14, 2004 10.39 10.39 10.10 10.24 18,900 -0.36(-3.40%)
Apr 13, 2004 10.50 10.75 10.41 10.60 19,400 -0.10(-0.93%)
Apr 12, 2004 10.40 10.74 10.40 10.70 11,300 +0.18(+1.71%)
Apr 08, 2004 10.60 10.70 10.25 10.52 40,900 +0.03(+0.28%)
Apr 07, 2004 10.11 10.50 10.10 10.49 23,900 +0.18(+1.76%)
Apr 06, 2004 10.64 10.64 10.01 10.31 33,600 -0.35(-3.28%)
Apr 05, 2004 10.84 10.84 10.57 10.66 11,500 -0.06(-0.56%)
Apr 02, 2004 10.94 10.94 10.62 10.72 38,900 +0.02(+0.19%)
Apr 01, 2004 10.49 11.25 10.45 10.70 144,400 +0.10(+0.94%)
Mar 31, 2004 10.80 10.80 10.55 10.60 24,400 +0.00(+0.00%)
Mar 30, 2004 10.55 10.70 10.45 10.60 21,900 +0.03(+0.28%)
Mar 29, 2004 10.31 10.74 10.31 10.57 73,300 -0.18(-1.67%)
Mar 26, 2004 10.41 10.76 10.37 10.75 31,600 +0.40(+3.86%)
Mar 25, 2004 10.15 10.35 10.05 10.35 58,800 +0.29(+2.88%)
Mar 24, 2004 9.950 10.10 9.940 10.06 49,000 +0.03(+0.30%)
Mar 23, 2004 9.990 10.14 9.860 10.03 32,400 +0.10(+1.01%)
Mar 22, 2004 10.20 10.20 9.770 9.930 31,000 -0.40(-3.87%)
Mar 19, 2004 10.28 10.33 10.12 10.33 37,500 +0.16(+1.57%)
Mar 18, 2004 9.890 10.33 9.850 10.17 31,000 +0.26(+2.62%)
Mar 17, 2004 9.920 10.25 9.880 9.910 62,200 +0.24(+2.48%)
Mar 16, 2004 9.790 9.810 9.660 9.670 20,300 +0.06(+0.62%)
Mar 15, 2004 9.400 9.800 9.400 9.610 195,300 +0.04(+0.42%)
Mar 12, 2004 9.720 9.720 9.470 9.570 9,500 +0.07(+0.74%)
Mar 11, 2004 9.600 9.700 9.450 9.500 44,700 -0.05(-0.52%)
Mar 10, 2004 9.640 9.700 9.460 9.550 110,600 -0.01(-0.10%)
Mar 09, 2004 9.350 9.640 9.350 9.560 35,300 +0.30(+3.23%)
Mar 08, 2004 9.350 9.440 9.260 9.261 74,800 -0.24(-2.52%)
Mar 05, 2004 9.600 9.640 9.400 9.500 49,400 +0.19(+2.03%)
Mar 04, 2004 9.380 9.440 9.300 9.311 108,400 -0.15(-1.58%)
Mar 03, 2004 9.350 9.530 9.350 9.460 53,300 -0.08(-0.84%)
Mar 02, 2004 9.590 9.710 9.445 9.540 30,500 +0.05(+0.53%)
Mar 01, 2004 9.250 9.590 9.250 9.490 16,300 +0.24(+2.59%)
Feb 27, 2004 9.250 9.300 9.110 9.250 13,800 +0.15(+1.65%)
Feb 26, 2004 8.900 9.200 8.900 9.100 16,600 -0.16(-1.73%)
Feb 25, 2004 9.020 9.340 9.020 9.260 14,800 +0.46(+5.23%)
Feb 24, 2004 8.900 9.100 8.800 8.800 23,500 -0.20(-2.22%)
Feb 23, 2004 9.100 9.100 8.950 9.000 50,500 -0.07(-0.77%)
Feb 20, 2004 9.070 9.170 9.050 9.070 73,200 -0.23(-2.47%)
Feb 19, 2004 9.300 9.400 9.242 9.300 7,700 +0.17(+1.86%)
Feb 18, 2004 9.270 9.290 9.120 9.130 14,100 +0.04(+0.43%)
Feb 17, 2004 9.000 9.280 8.900 9.091 24,200 +0.06(+0.68%)
Feb 13, 2004 8.850 9.180 8.850 9.030 27,000 +0.21(+2.38%)
Feb 12, 2004 8.820 8.980 8.810 8.820 26,600 -0.32(-3.49%)
Feb 11, 2004 9.050 9.139 8.760 9.139 24,100 +0.12(+1.32%)
Feb 10, 2004 8.900 9.100 8.900 9.020 37,900 +0.27(+3.09%)
Feb 09, 2004 8.800 8.820 8.700 8.750 45,300 -0.25(-2.78%)
Feb 06, 2004 8.750 9.000 8.750 9.000 19,200 +0.06(+0.67%)
Feb 05, 2004 8.800 8.990 8.790 8.940 21,400 +0.08(+0.90%)
Feb 04, 2004 8.750 9.080 8.750 8.860 64,300 -0.02(-0.23%)
Feb 03, 2004 8.650 8.900 8.650 8.880 61,100 +0.08(+0.91%)
Feb 02, 2004 8.800 8.850 8.600 8.800 376,800 +0.15(+1.73%)
Jan 30, 2004 8.400 8.800 8.400 8.650 122,500 +0.15(+1.76%)
Jan 29, 2004 8.500 8.550 8.350 8.500 10,400 +0.00(+0.00%)
Jan 28, 2004 8.350 8.600 8.350 8.500 48,500 -0.09(-1.05%)
Jan 27, 2004 8.400 8.630 8.380 8.590 71,200 +0.14(+1.66%)
Jan 26, 2004 8.450 8.530 8.410 8.450 43,100 -0.12(-1.40%)
Jan 23, 2004 8.400 8.690 8.400 8.570 35,500 +0.09(+1.06%)
Jan 22, 2004 8.550 8.600 8.480 8.480 41,200 +0.11(+1.31%)
Jan 21, 2004 8.300 8.500 8.300 8.370 13,700 -0.10(-1.18%)
Jan 20, 2004 8.500 8.550 8.300 8.470 19,200 -0.24(-2.76%)
Jan 16, 2004 8.400 8.740 8.400 8.710 24,200 +0.25(+2.96%)
Jan 15, 2004 8.450 8.500 8.420 8.460 6,568 -0.03(-0.35%)
Jan 14, 2004 8.300 8.600 8.300 8.490 16,717 -0.06(-0.70%)
Jan 13, 2004 8.600 8.650 8.250 8.550 31,244 -0.15(-1.74%)
Jan 12, 2004 8.750 8.800 8.660 8.701 28,133 -0.05(-0.56%)
Jan 09, 2004 8.740 8.830 8.610 8.750 66,392 -0.05(-0.57%)
Jan 08, 2004 8.650 8.900 8.650 8.800 55,827 -0.05(-0.56%)
Jan 07, 2004 8.800 8.899 8.750 8.850 46,649 -0.12(-1.34%)
Jan 06, 2004 8.940 8.970 8.860 8.970 61,900 +0.02(+0.23%)
Jan 05, 2004 8.850 8.950 8.790 8.949 18,100 +0.20(+2.27%)
Jan 02, 2004 8.450 8.850 8.360 8.750 17,300 +0.16(+1.86%)
Dec 31, 2003 8.500 8.740 8.500 8.590 16,400 -0.01(-0.12%)
Dec 30, 2003 8.400 8.700 8.400 8.600 45,007 +0.04(+0.47%)
Dec 29, 2003 8.599 8.600 8.370 8.560 14,560 +0.08(+0.94%)
Dec 26, 2003 8.350 8.580 8.350 8.480 12,645 -0.23(-2.64%)
Dec 24, 2003 8.560 8.710 8.510 8.710 52,698 -0.04(-0.46%)
Dec 23, 2003 8.770 8.780 8.600 8.750 32,266 -0.03(-0.34%)
Dec 22, 2003 8.610 8.800 8.550 8.780 51,037 +0.14(+1.62%)
Dec 19, 2003 8.400 8.870 8.400 8.640 25,935 +0.06(+0.70%)
Dec 18, 2003 8.400 8.600 8.300 8.580 25,961 -0.01(-0.12%)
Dec 17, 2003 8.350 8.630 8.350 8.590 22,365 -0.04(-0.46%)
Dec 16, 2003 8.490 8.650 8.400 8.630 29,785 +0.28(+3.35%)
Dec 15, 2003 8.420 8.600 8.350 8.350 21,981 +0.00(+0.00%)
Dec 12, 2003 8.500 8.550 8.350 8.350 48,059 -0.20(-2.34%)
Dec 11, 2003 8.500 8.550 8.440 8.550 21,000 +0.14(+1.66%)
Dec 10, 2003 8.450 8.450 8.330 8.410 32,574 -0.05(-0.59%)
Dec 09, 2003 8.350 8.500 8.350 8.460 13,608 +0.06(+0.71%)
Dec 08, 2003 8.400 8.429 8.350 8.400 17,864 +0.19(+2.31%)
Dec 05, 2003 8.330 8.400 8.160 8.210 82,771 -0.12(-1.44%)
Dec 04, 2003 8.150 8.340 8.150 8.330 21,279 +0.04(+0.48%)
Dec 03, 2003 8.150 8.350 8.150 8.290 26,447 -0.01(-0.12%)
Dec 02, 2003 8.340 8.350 8.040 8.300 13,841 +0.05(+0.61%)
Dec 01, 2003 8.220 8.350 8.100 8.250 16,256 +0.10(+1.23%)
Nov 28, 2003 8.200 8.200 8.139 8.150 1,511 +0.12(+1.49%)
Nov 26, 2003 7.850 8.180 7.850 8.030 16,055 +0.13(+1.65%)
Nov 25, 2003 7.720 8.240 7.710 7.900 15,011 -0.15(-1.86%)
Nov 24, 2003 8.000 8.090 7.760 8.050 11,727 +0.35(+4.55%)
Nov 21, 2003 8.050 7.970 7.700 7.700 21,688 -0.35(-4.35%)
Nov 20, 2003 7.670 8.100 7.650 8.050 19,875 +0.06(+0.75%)
Nov 19, 2003 8.190 8.190 7.450 7.990 15,827 +0.01(+0.13%)
Nov 18, 2003 8.090 8.090 7.820 7.980 12,832 +0.17(+2.18%)
Nov 17, 2003 8.000 8.000 7.730 7.810 26,105 -0.31(-3.82%)
Nov 14, 2003 7.950 8.240 7.900 8.120 24,238 +0.02(+0.23%)
Nov 13, 2003 8.110 8.239 8.101 8.101 4,739 -0.10(-1.21%)
Nov 12, 2003 8.020 8.200 8.020 8.200 13,065 +0.40(+5.13%)
Nov 11, 2003 8.100 8.129 7.720 7.800 19,842 -0.51(-6.14%)
Nov 10, 2003 8.320 8.330 8.180 8.310 7,730 +0.13(+1.59%)
Nov 07, 2003 7.860 8.200 7.860 8.180 17,292 +0.23(+2.89%)
Nov 06, 2003 7.950 8.050 7.900 7.950 63,885 -0.15(-1.85%)
Nov 05, 2003 8.150 8.230 7.950 8.100 27,885 -0.05(-0.61%)
Nov 04, 2003 8.290 8.290 8.150 8.150 26,297 -0.05(-0.61%)
Nov 03, 2003 8.170 8.250 8.100 8.200 3,909 +0.10(+1.23%)
Oct 31, 2003 8.050 8.200 8.050 8.100 9,500 -0.25(-3.04%)
Oct 30, 2003 8.201 8.380 8.300 8.354 14,100 +0.15(+1.87%)
Oct 29, 2003 8.140 8.340 8.050 8.201 19,500 +0.05(+0.63%)
Oct 28, 2003 8.000 8.340 7.910 8.150 29,055 +0.07(+0.87%)
Oct 27, 2003 7.900 8.350 7.900 8.080 5,900 +0.52(+6.88%)
Oct 24, 2003 7.690 7.930 7.550 7.560 12,300 -0.38(-4.82%)
Oct 23, 2003 8.070 8.200 7.700 7.943 35,300 -0.37(-4.42%)
Oct 22, 2003 8.000 8.310 8.000 8.310 13,400 +0.26(+3.23%)
Oct 21, 2003 8.290 8.300 8.050 8.050 33,500 -0.14(-1.71%)
Oct 20, 2003 8.070 8.339 8.070 8.190 5,900 -0.09(-1.09%)
Oct 17, 2003 8.280 8.280 8.190 8.280 5,205 +0.03(+0.36%)
Oct 16, 2003 8.070 8.070 8.070 8.250 59,600 +0.09(+1.10%)
Oct 15, 2003 7.940 8.200 7.940 8.160 8,000 +0.09(+1.12%)
Oct 14, 2003 7.940 8.140 7.940 8.070 11,000 +0.09(+1.13%)
Oct 13, 2003 8.149 8.149 7.970 7.980 6,180 -0.03(-0.37%)
Oct 10, 2003 8.080 8.170 8.010 8.010 15,425 -0.02(-0.25%)
Oct 09, 2003 8.100 8.250 8.030 8.030 13,100 +0.10(+1.26%)
Oct 08, 2003 7.980 8.400 7.900 7.930 25,475 -0.10(-1.25%)
Oct 07, 2003 7.981 8.050 7.970 8.030 15,000 +0.15(+1.93%)
Oct 06, 2003 7.830 8.000 7.770 7.878 5,400 -0.02(-0.29%)
Oct 03, 2003 7.890 8.040 7.870 7.901 3,629 -0.06(-0.74%)
Oct 02, 2003 8.040 8.050 7.960 7.960 8,200 +0.00(+0.00%)
Oct 01, 2003 7.750 8.000 7.750 7.960 33,007 +0.34(+4.46%)
Sep 30, 2003 7.640 7.900 7.440 7.620 18,090 -0.07(-0.91%)
Sep 29, 2003 7.550 7.790 7.400 7.690 20,400 -0.16(-2.04%)
Sep 26, 2003 7.950 7.950 7.800 7.850 9,700 -0.25(-3.10%)
Sep 25, 2003 8.150 8.190 7.850 8.101 30,900 -0.05(-0.60%)
Sep 24, 2003 7.840 8.160 7.900 8.150 15,700 +0.31(+3.95%)
Sep 23, 2003 7.800 8.020 7.600 7.840 84,139 +0.18(+2.35%)
Sep 22, 2003 7.510 7.920 7.510 7.660 14,632 -0.08(-1.03%)
Sep 19, 2003 7.550 7.880 7.550 7.740 21,700 -0.16(-2.03%)
Sep 18, 2003 7.790 7.900 7.690 7.900 31,130 +0.34(+4.50%)
Sep 17, 2003 7.690 7.690 7.511 7.560 14,380 -0.31(-3.93%)
Sep 16, 2003 7.420 7.900 7.420 7.869 16,800 +0.45(+6.05%)
Sep 15, 2003 7.250 7.460 7.250 7.420 12,000 +0.22(+3.02%)
Sep 12, 2003 7.170 7.450 7.170 7.203 16,500 -0.05(-0.65%)
Sep 11, 2003 7.150 7.440 7.080 7.250 13,500 -0.13(-1.76%)
Sep 10, 2003 7.250 7.470 7.250 7.380 8,300 -0.11(-1.47%)
Sep 09, 2003 7.300 7.600 7.300 7.490 29,300 -0.11(-1.45%)
Sep 08, 2003 7.500 7.600 7.460 7.600 23,300 +0.20(+2.70%)
Sep 05, 2003 7.450 7.450 7.320 7.400 23,800 +0.10(+1.37%)
Sep 04, 2003 7.260 7.450 7.260 7.300 6,000 -0.01(-0.14%)
Sep 03, 2003 7.120 7.330 7.120 7.310 12,900 +0.01(+0.14%)
Sep 02, 2003 7.010 7.300 7.010 7.300 14,500 +0.28(+3.99%)
Aug 29, 2003 7.190 7.290 7.020 7.020 17,700 -0.08(-1.13%)
Aug 28, 2003 6.990 7.120 6.990 7.100 14,000 +0.23(+3.35%)
Aug 27, 2003 6.900 6.920 6.770 6.870 60,500 -0.11(-1.58%)
Aug 26, 2003 6.800 6.980 6.750 6.980 17,400 +0.23(+3.41%)
Aug 25, 2003 6.700 6.860 6.700 6.750 27,200 +0.06(+0.90%)
Aug 22, 2003 6.710 6.710 6.560 6.690 95,600 +0.19(+2.92%)
Aug 21, 2003 6.660 6.660 6.500 6.500 137,000 -0.11(-1.66%)
Aug 20, 2003 6.550 6.680 6.300 6.610 27,400 +0.23(+3.61%)
Aug 19, 2003 6.450 6.510 6.380 6.380 4,900 +0.00(+0.00%)
Aug 18, 2003 6.430 6.430 6.200 6.380 9,000 -0.11(-1.69%)
Aug 15, 2003 6.440 6.550 6.200 6.490 17,500 -0.10(-1.52%)
Aug 14, 2003 6.640 6.850 6.500 6.590 36,000 -0.05(-0.75%)
Aug 13, 2003 6.600 6.650 6.550 6.640 42,100 +0.06(+0.91%)
Aug 12, 2003 6.600 6.600 6.440 6.580 11,000 +0.09(+1.39%)
Aug 11, 2003 6.590 6.590 6.480 6.490 21,900 -0.10(-1.52%)
Aug 08, 2003 6.600 6.600 6.511 6.590 26,500 -0.02(-0.30%)
Aug 07, 2003 6.580 6.620 6.300 6.610 1,574,700 +0.06(+0.92%)
Aug 06, 2003 6.490 6.550 6.310 6.550 4,800 +0.23(+3.64%)
Aug 05, 2003 6.350 6.490 6.320 6.320 8,700 -0.12(-1.86%)
Aug 04, 2003 6.370 6.440 6.370 6.440 4,200 +0.04(+0.63%)
Aug 01, 2003 6.440 6.440 6.400 6.400 2,200 +0.00(+0.00%)
Jul 31, 2003 6.600 6.600 6.400 6.400 5,400 -0.20(-3.03%)
Jul 30, 2003 6.690 6.690 6.600 6.600 600 -0.09(-1.35%)
Jul 29, 2003 6.670 6.870 6.670 6.690 3,200 -0.25(-3.60%)
Jul 28, 2003 6.930 6.940 6.930 6.940 700 +0.02(+0.29%)
Jul 25, 2003 6.780 6.920 6.780 6.920 2,300 +0.00(+0.00%)
Jul 24, 2003 6.920 6.920 6.920 6.920 200 +0.04(+0.65%)
Jul 23, 2003 6.870 6.876 6.870 6.875 2,000 +0.03(+0.36%)
Jul 22, 2003 6.900 6.900 6.850 6.850 9,100 +0.05(+0.74%)
Jul 21, 2003 6.680 6.840 6.680 6.800 1,400 -0.09(-1.31%)
Jul 18, 2003 6.850 6.930 6.670 6.890 10,400 -0.10(-1.43%)
Jul 17, 2003 7.000 7.000 6.990 6.990 4,000 -0.02(-0.29%)
Jul 16, 2003 7.090 7.090 7.010 7.010 800 +0.14(+2.04%)
Jul 15, 2003 7.050 7.110 6.870 6.870 7,100 -0.06(-0.87%)
Jul 14, 2003 6.980 7.130 6.930 6.930 12,600 -0.09(-1.28%)
Jul 11, 2003 7.140 7.140 7.020 7.020 4,600 -0.08(-1.13%)
Jul 10, 2003 7.239 7.239 7.100 7.100 1,000 +0.00(+0.01%)
Jul 09, 2003 7.099 7.099 7.099 7.099 0 +0.00(+0.00%)
Jul 08, 2003 7.150 7.150 6.930 7.099 1,600 +0.07(+0.98%)
Jul 07, 2003 7.250 7.250 7.030 7.030 1,300 -0.02(-0.28%)
Jul 03, 2003 7.130 7.290 7.050 7.050 2,900 -0.19(-2.62%)
Jul 02, 2003 7.050 7.240 7.220 7.240 3,700 +0.19(+2.70%)
Jul 01, 2003 7.050 7.089 7.050 7.050 3,000 +0.09(+1.29%)
Jun 30, 2003 7.080 7.080 6.960 6.960 1,100 -0.14(-1.97%)
Jun 27, 2003 7.000 7.100 7.000 7.100 3,100 +0.00(+0.00%)
Jun 26, 2003 7.000 7.100 6.950 7.100 13,200 -0.02(-0.28%)
Jun 25, 2003 7.001 7.120 7.001 7.120 1,300 +0.12(+1.71%)
Jun 24, 2003 7.200 7.200 7.000 7.000 6,000 -0.21(-2.91%)
Jun 23, 2003 7.160 7.210 7.100 7.210 3,500 +0.02(+0.28%)
Jun 20, 2003 7.190 7.190 7.190 7.190 200 +0.24(+3.45%)
Jun 19, 2003 7.100 7.180 6.950 6.950 2,800 -0.16(-2.25%)
Jun 18, 2003 7.110 7.110 7.110 7.110 700 -0.09(-1.25%)
Jun 17, 2003 7.240 7.250 7.110 7.200 4,100 -0.04(-0.55%)
Jun 16, 2003 7.240 7.240 7.110 7.240 3,100 +0.01(+0.14%)
Jun 13, 2003 7.230 7.230 7.230 7.230 0 +0.00(+0.00%)
Jun 12, 2003 7.230 7.230 7.230 7.230 2,100 -0.05(-0.71%)
Jun 11, 2003 7.390 7.420 7.160 7.282 7,700 +0.02(+0.30%)
Jun 10, 2003 7.260 7.260 7.260 7.260 400 +0.06(+0.83%)
Jun 09, 2003 7.350 7.350 7.200 7.200 800 +0.00(+0.00%)
Jun 06, 2003 7.250 7.250 7.200 7.200 8,300 -0.06(-0.84%)
Jun 05, 2003 7.260 7.261 7.260 7.261 1,500 +0.00(+0.01%)
Jun 04, 2003 7.260 7.260 7.260 7.260 3,300 +0.06(+0.83%)
Jun 03, 2003 7.250 7.350 7.200 7.200 11,700 -0.23(-3.10%)
Jun 02, 2003 7.440 7.440 7.380 7.430 3,400 -0.01(-0.13%)
May 30, 2003 7.370 7.440 7.300 7.440 10,400 +0.06(+0.81%)
May 29, 2003 7.360 7.500 7.360 7.380 2,300 +0.03(+0.41%)
May 28, 2003 7.350 7.490 7.350 7.350 1,400 -0.06(-0.81%)
May 27, 2003 7.550 7.550 7.410 7.410 900 -0.01(-0.13%)
May 23, 2003 7.420 7.420 7.420 7.420 400 +0.21(+2.91%)
May 22, 2003 7.500 7.500 7.210 7.210 4,600 -0.39(-5.13%)
May 21, 2003 7.570 7.650 7.500 7.600 2,100 +0.04(+0.53%)
May 20, 2003 7.560 7.560 7.560 7.560 5,300 -0.19(-2.45%)
May 19, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 16, 2003 7.700 7.760 7.700 7.750 800 +0.17(+2.24%)
May 15, 2003 7.580 7.580 7.580 7.580 600 -0.31(-3.93%)
May 14, 2003 7.780 7.920 7.700 7.890 67,400 +0.33(+4.37%)
May 13, 2003 7.650 7.750 7.560 7.560 2,500 -0.21(-2.70%)
May 12, 2003 7.770 7.770 7.770 7.770 500 +0.14(+1.83%)
May 09, 2003 7.600 7.630 7.600 7.630 9,900 -0.01(-0.13%)
May 08, 2003 7.640 7.640 7.640 7.640 19,400 +0.08(+1.06%)
May 07, 2003 7.540 7.600 7.500 7.560 41,600 +0.02(+0.27%)
May 06, 2003 7.620 7.780 7.540 7.540 4,000 -0.15(-1.95%)
May 05, 2003 7.690 7.690 7.690 7.690 100 +0.10(+1.32%)
May 02, 2003 7.650 7.650 7.590 7.590 1,300 +0.09(+1.20%)
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.