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 )

13.88 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 29, 2005 9.520 9.900 9.520 9.770 17,560 +0.17(+1.77%)
Apr 28, 2005 9.660 9.700 9.560 9.600 26,983 -0.15(-1.54%)
Apr 27, 2005 9.710 9.890 9.690 9.750 260,705 +0.08(+0.83%)
Apr 26, 2005 9.760 9.760 9.630 9.670 32,786 -0.18(-1.83%)
Apr 25, 2005 9.780 9.850 9.710 9.850 34,595 +0.17(+1.76%)
Apr 22, 2005 9.730 9.750 9.580 9.680 208,316 +0.04(+0.41%)
Apr 21, 2005 9.550 9.720 9.510 9.640 213,345 -0.01(-0.10%)
Apr 20, 2005 9.790 9.790 9.620 9.650 225,886 -0.07(-0.72%)
Apr 19, 2005 9.500 9.720 9.500 9.720 78,451 +0.18(+1.89%)
Apr 18, 2005 9.750 9.750 9.510 9.540 66,901 -0.23(-2.35%)
Apr 15, 2005 9.780 9.950 9.700 9.770 544,710 -0.02(-0.20%)
Apr 14, 2005 9.840 9.900 9.710 9.790 51,245 -0.25(-2.49%)
Apr 13, 2005 9.940 10.09 9.940 10.04 114,966 +0.05(+0.50%)
Apr 12, 2005 9.950 10.00 9.630 9.990 115,559 -0.04(-0.40%)
Apr 11, 2005 10.05 10.10 9.980 10.03 66,891 -0.13(-1.28%)
Apr 08, 2005 10.13 10.17 10.10 10.16 239,491 +0.07(+0.69%)
Apr 07, 2005 10.12 10.15 10.04 10.09 26,773 -0.01(-0.10%)
Apr 06, 2005 10.09 10.11 10.05 10.10 311,259 +0.09(+0.90%)
Apr 05, 2005 9.960 10.08 9.960 10.01 23,850 +0.09(+0.91%)
Apr 04, 2005 9.830 9.940 9.790 9.920 139,434 +0.02(+0.20%)
Apr 01, 2005 9.890 10.02 9.830 9.900 105,442 +0.10(+1.02%)
Mar 31, 2005 9.790 9.970 9.670 9.800 47,511 -0.16(-1.61%)
Mar 30, 2005 9.822 9.990 9.800 9.961 165,790 +0.15(+1.54%)
Mar 29, 2005 9.970 9.970 9.810 9.810 310,584 -0.27(-2.68%)
Mar 28, 2005 9.970 10.11 9.960 10.08 19,636 +0.08(+0.80%)
Mar 24, 2005 10.02 10.19 9.910 10.00 14,387 -0.08(-0.79%)
Mar 23, 2005 10.05 10.14 10.05 10.08 114,503 -0.05(-0.49%)
Mar 22, 2005 10.35 10.35 10.13 10.13 58,667 -0.23(-2.22%)
Mar 21, 2005 10.23 10.37 10.23 10.36 23,232 -0.03(-0.29%)
Mar 18, 2005 10.29 10.39 10.24 10.39 187,316 +0.02(+0.19%)
Mar 17, 2005 10.50 10.50 10.24 10.37 11,099 +0.11(+1.07%)
Mar 16, 2005 10.36 10.45 10.26 10.26 68,312 -0.20(-1.91%)
Mar 15, 2005 10.40 10.48 10.33 10.46 21,439 -0.02(-0.19%)
Mar 14, 2005 10.50 10.52 10.40 10.48 84,993 -0.08(-0.76%)
Mar 11, 2005 10.52 10.63 10.52 10.56 23,919 -0.06(-0.56%)
Mar 10, 2005 10.52 10.62 10.43 10.62 16,935 +0.05(+0.47%)
Mar 09, 2005 10.54 10.63 10.54 10.57 89,331 +0.03(+0.28%)
Mar 08, 2005 10.52 10.54 10.40 10.54 60,202 -0.06(-0.57%)
Mar 07, 2005 10.57 10.64 10.57 10.60 11,731 -0.03(-0.28%)
Mar 04, 2005 10.59 10.64 10.59 10.63 37,028 +0.16(+1.53%)
Mar 03, 2005 10.50 10.56 10.41 10.47 44,064 +0.06(+0.58%)
Mar 02, 2005 10.31 10.44 10.31 10.41 15,629 +0.12(+1.17%)
Mar 01, 2005 10.30 10.38 10.29 10.29 16,532 +0.04(+0.39%)
Feb 28, 2005 10.21 10.27 10.18 10.25 34,597 +0.11(+1.08%)
Feb 25, 2005 10.10 10.14 10.05 10.14 13,043 +0.10(+1.00%)
Feb 24, 2005 9.990 10.04 9.960 10.04 15,904 +0.07(+0.70%)
Feb 23, 2005 9.980 10.03 9.890 9.970 181,587 -0.09(-0.89%)
Feb 22, 2005 10.15 10.15 10.01 10.06 14,470 +0.00(+0.00%)
Feb 18, 2005 10.05 10.11 10.01 10.06 9,853 +0.37(+3.82%)
Feb 17, 2005 9.800 9.890 9.690 9.690 29,099 -0.08(-0.82%)
Feb 16, 2005 9.780 9.910 9.710 9.770 28,398 -0.18(-1.81%)
Feb 15, 2005 9.950 9.980 9.840 9.950 46,361 +0.25(+2.58%)
Feb 14, 2005 9.860 9.940 9.700 9.700 184,278 -0.19(-1.92%)
Feb 11, 2005 9.690 9.920 9.690 9.890 17,817 +0.08(+0.82%)
Feb 10, 2005 9.800 9.910 9.700 9.810 80,146 +0.05(+0.51%)
Feb 09, 2005 9.750 9.773 9.700 9.760 160,017 +0.01(+0.10%)
Feb 08, 2005 9.850 9.850 9.740 9.750 29,831 -0.15(-1.52%)
Feb 07, 2005 9.860 9.950 9.860 9.900 53,290 -0.03(-0.30%)
Feb 04, 2005 9.910 10.03 9.760 9.930 229,764 -0.14(-1.39%)
Feb 03, 2005 10.10 10.15 9.940 10.07 116,080 -0.08(-0.79%)
Feb 02, 2005 10.16 10.22 10.09 10.15 376,626 +0.15(+1.50%)
Feb 01, 2005 10.09 10.09 9.940 10.00 44,939 -0.21(-2.06%)
Jan 31, 2005 10.10 10.21 10.10 10.21 29,389 +0.18(+1.79%)
Jan 28, 2005 10.14 10.14 9.920 10.03 121,081 -0.19(-1.86%)
Jan 27, 2005 10.26 10.26 10.14 10.22 24,783 -0.03(-0.29%)
Jan 26, 2005 10.13 10.29 10.13 10.25 180,190 +0.10(+0.98%)
Jan 25, 2005 10.05 10.22 10.05 10.15 37,819 +0.09(+0.90%)
Jan 24, 2005 9.950 10.10 9.950 10.06 31,296 +0.02(+0.20%)
Jan 21, 2005 9.930 10.08 9.930 10.04 188,887 +0.22(+2.24%)
Jan 20, 2005 10.01 10.01 9.820 9.820 146,883 -0.27(-2.69%)
Jan 19, 2005 10.05 10.18 10.05 10.09 97,267 +0.04(+0.41%)
Jan 18, 2005 9.970 10.05 9.960 10.05 27,768 -0.14(-1.37%)
Jan 14, 2005 10.23 10.29 10.14 10.19 178,721 +0.11(+1.09%)
Jan 13, 2005 10.25 10.25 10.00 10.08 35,441 -0.22(-2.14%)
Jan 12, 2005 10.21 10.32 10.20 10.30 128,322 +0.06(+0.59%)
Jan 11, 2005 10.12 10.28 10.11 10.24 43,948 +0.28(+2.81%)
Jan 10, 2005 9.880 9.970 9.850 9.960 9,078 +0.08(+0.81%)
Jan 07, 2005 9.910 9.920 9.840 9.880 175,828 +0.10(+1.02%)
Jan 06, 2005 9.810 9.870 9.780 9.780 138,298 +0.06(+0.62%)
Jan 05, 2005 9.860 9.870 9.700 9.720 80,724 +0.01(+0.10%)
Jan 04, 2005 9.850 9.910 9.700 9.710 214,661 -0.21(-2.12%)
Jan 03, 2005 9.960 9.970 9.850 9.920 1,016,629 +0.02(+0.20%)
Dec 31, 2004 9.764 10.00 9.764 9.900 14,201 +0.07(+0.71%)
Dec 30, 2004 9.810 9.890 9.810 9.830 32,800 +0.07(+0.72%)
Dec 29, 2004 9.700 9.760 9.650 9.760 102,200 -0.13(-1.31%)
Dec 28, 2004 9.810 9.890 9.800 9.890 133,000 +0.01(+0.10%)
Dec 27, 2004 9.840 9.880 9.694 9.880 115,800 +0.05(+0.51%)
Dec 23, 2004 9.480 9.830 9.480 9.830 20,300 +0.19(+1.97%)
Dec 22, 2004 9.710 9.750 9.520 9.640 68,500 -0.08(-0.82%)
Dec 21, 2004 9.500 9.720 9.500 9.720 11,900 +0.03(+0.31%)
Dec 20, 2004 9.700 9.710 9.620 9.690 201,200 +0.04(+0.42%)
Dec 17, 2004 9.670 9.670 9.600 9.649 13,400 +0.07(+0.72%)
Dec 16, 2004 9.580 9.660 9.520 9.580 55,300 +0.00(+0.00%)
Dec 15, 2004 9.430 9.590 9.430 9.580 200,200 +0.19(+2.02%)
Dec 14, 2004 9.410 9.430 9.340 9.390 29,600 +0.01(+0.11%)
Dec 13, 2004 9.340 9.380 9.300 9.380 147,700 +0.04(+0.43%)
Dec 10, 2004 9.260 9.360 9.260 9.340 67,300 -0.04(-0.43%)
Dec 09, 2004 9.330 9.380 9.300 9.380 163,400 -0.15(-1.57%)
Dec 08, 2004 9.450 9.540 9.450 9.530 50,400 +0.10(+1.06%)
Dec 07, 2004 9.600 9.600 9.430 9.430 37,800 -0.19(-1.98%)
Dec 06, 2004 9.750 9.750 9.571 9.620 90,100 -0.08(-0.82%)
Dec 03, 2004 9.650 9.700 9.560 9.700 100,500 -0.06(-0.61%)
Dec 02, 2004 9.770 9.810 9.750 9.760 195,900 +0.09(+0.93%)
Dec 01, 2004 9.640 9.800 9.610 9.670 119,800 +0.02(+0.21%)
Nov 30, 2004 9.560 9.670 9.500 9.650 10,700 +0.08(+0.84%)
Nov 29, 2004 9.500 9.610 9.500 9.570 69,600 +0.12(+1.27%)
Nov 26, 2004 9.330 9.450 9.330 9.450 132,500 +0.09(+0.96%)
Nov 24, 2004 9.310 9.360 9.310 9.360 70,700 +0.07(+0.75%)
Nov 23, 2004 9.329 9.330 9.220 9.290 15,500 -0.05(-0.54%)
Nov 22, 2004 9.310 9.340 9.260 9.340 21,800 -0.13(-1.37%)
Nov 19, 2004 9.510 9.560 9.430 9.470 264,200 +0.04(+0.42%)
Nov 18, 2004 9.410 9.440 9.410 9.430 204,600 -0.13(-1.36%)
Nov 17, 2004 9.441 9.590 9.441 9.560 6,300 +0.08(+0.84%)
Nov 16, 2004 9.500 9.500 9.400 9.480 28,900 -0.05(-0.52%)
Nov 15, 2004 9.490 9.540 9.470 9.530 49,300 +0.13(+1.38%)
Nov 12, 2004 9.350 9.400 9.330 9.400 7,900 +0.10(+1.08%)
Nov 11, 2004 9.170 9.300 9.170 9.300 105,200 +0.06(+0.65%)
Nov 10, 2004 9.270 9.270 9.100 9.240 21,200 -0.17(-1.81%)
Nov 09, 2004 9.430 9.430 9.350 9.410 30,600 -0.05(-0.53%)
Nov 08, 2004 9.490 9.490 9.430 9.460 101,400 -0.07(-0.73%)
Nov 05, 2004 9.500 9.590 9.460 9.530 16,600 +0.11(+1.17%)
Nov 04, 2004 9.400 9.470 9.200 9.420 77,100 -0.03(-0.32%)
Nov 03, 2004 9.120 9.490 9.120 9.450 15,500 +0.10(+1.07%)
Nov 02, 2004 9.300 9.400 9.190 9.350 41,100 +0.20(+2.19%)
Nov 01, 2004 9.100 9.170 9.070 9.150 30,100 +0.15(+1.67%)
Oct 29, 2004 8.990 9.060 8.960 9.000 75,300 +0.10(+1.12%)
Oct 28, 2004 8.840 8.950 8.840 8.900 61,500 -0.03(-0.34%)
Oct 27, 2004 8.850 8.950 8.800 8.930 32,600 -0.03(-0.33%)
Oct 26, 2004 8.850 8.970 8.850 8.960 64,300 +0.21(+2.40%)
Oct 25, 2004 8.770 8.820 8.750 8.750 77,700 -0.05(-0.57%)
Oct 22, 2004 8.880 8.920 8.800 8.800 70,500 -0.06(-0.68%)
Oct 21, 2004 8.800 8.880 8.700 8.860 10,300 +0.06(+0.68%)
Oct 20, 2004 8.800 8.800 8.680 8.800 75,200 -0.02(-0.23%)
Oct 19, 2004 8.950 8.980 8.820 8.820 86,100 -0.03(-0.34%)
Oct 18, 2004 8.700 8.930 8.700 8.850 11,500 +0.14(+1.61%)
Oct 15, 2004 8.750 8.760 8.690 8.710 59,000 -0.02(-0.23%)
Oct 14, 2004 8.880 8.880 8.711 8.730 45,300 -0.25(-2.78%)
Oct 13, 2004 9.000 9.000 8.920 8.980 28,500 +0.04(+0.45%)
Oct 12, 2004 9.000 9.000 8.890 8.940 74,400 +0.01(+0.11%)
Oct 11, 2004 9.000 9.000 8.920 8.930 38,000 +0.00(+0.00%)
Oct 08, 2004 8.930 8.969 8.920 8.930 23,500 +0.11(+1.25%)
Oct 07, 2004 8.860 8.920 8.810 8.820 38,000 -0.13(-1.45%)
Oct 06, 2004 8.970 8.990 8.820 8.950 97,700 -0.02(-0.22%)
Oct 05, 2004 8.900 8.980 8.900 8.970 7,900 +0.06(+0.67%)
Oct 04, 2004 9.000 9.000 8.890 8.910 28,800 -0.03(-0.34%)
Oct 01, 2004 8.760 9.000 8.760 8.940 29,400 +0.22(+2.52%)
Sep 30, 2004 8.580 8.720 8.570 8.720 75,200 -0.02(-0.23%)
Sep 29, 2004 8.650 8.750 8.650 8.740 36,500 +0.11(+1.27%)
Sep 28, 2004 8.550 8.670 8.550 8.630 12,000 +0.12(+1.41%)
Sep 27, 2004 8.490 8.510 8.391 8.510 8,100 +0.06(+0.71%)
Sep 24, 2004 8.560 8.570 8.410 8.450 24,600 -0.19(-2.20%)
Sep 23, 2004 8.570 8.670 8.570 8.640 13,000 +0.05(+0.58%)
Sep 22, 2004 8.750 8.750 8.500 8.590 157,700 -0.22(-2.50%)
Sep 21, 2004 8.750 8.850 8.692 8.810 70,800 +0.16(+1.85%)
Sep 20, 2004 8.700 8.750 8.640 8.650 11,200 -0.07(-0.80%)
Sep 17, 2004 8.710 8.780 8.580 8.720 113,300 -0.03(-0.34%)
Sep 16, 2004 8.750 8.860 8.710 8.750 75,572 -0.03(-0.34%)
Sep 15, 2004 8.910 8.910 8.690 8.780 159,400 -0.07(-0.79%)
Sep 14, 2004 8.960 8.990 8.820 8.850 96,700 -0.10(-1.12%)
Sep 13, 2004 9.020 9.030 8.900 8.950 936,400 -0.10(-1.10%)
Sep 10, 2004 8.990 9.090 8.940 9.050 6,200 -0.03(-0.33%)
Sep 09, 2004 9.110 9.150 9.020 9.080 170,000 -0.01(-0.11%)
Sep 08, 2004 9.080 9.310 9.080 9.090 9,578 -0.12(-1.30%)
Sep 07, 2004 9.170 9.290 9.100 9.210 30,971 +0.22(+2.45%)
Sep 03, 2004 9.070 9.080 8.960 8.990 59,600 -0.15(-1.64%)
Sep 02, 2004 9.130 9.180 9.090 9.140 12,900 -0.04(-0.44%)
Sep 01, 2004 9.140 9.180 9.040 9.180 61,800 +0.08(+0.88%)
Aug 31, 2004 9.090 9.140 9.050 9.100 25,800 +0.04(+0.44%)
Aug 30, 2004 8.950 9.070 8.950 9.060 25,100 -0.03(-0.33%)
Aug 27, 2004 9.140 9.170 8.980 9.090 197,600 -0.11(-1.20%)
Aug 26, 2004 9.190 9.350 9.180 9.200 113,100 +0.00(+0.00%)
Aug 25, 2004 9.300 9.340 9.190 9.200 99,200 +0.08(+0.88%)
Aug 24, 2004 9.120 9.170 9.060 9.120 26,200 +0.04(+0.44%)
Aug 23, 2004 9.040 9.080 8.970 9.080 62,700 -0.05(-0.55%)
Aug 20, 2004 9.160 9.210 9.120 9.130 12,000 -0.10(-1.08%)
Aug 19, 2004 9.370 9.380 9.160 9.230 91,500 -0.14(-1.49%)
Aug 18, 2004 9.190 9.370 9.060 9.370 12,100 +0.10(+1.08%)
Aug 17, 2004 9.240 9.300 9.190 9.270 77,900 +0.06(+0.65%)
Aug 16, 2004 9.110 9.220 9.110 9.210 7,400 +0.06(+0.66%)
Aug 13, 2004 9.120 9.190 9.100 9.150 45,800 -0.15(-1.61%)
Aug 12, 2004 9.200 9.390 9.200 9.300 11,200 +0.04(+0.43%)
Aug 11, 2004 9.200 9.290 9.011 9.260 30,800 -0.09(-0.96%)
Aug 10, 2004 9.370 9.470 9.240 9.350 14,500 -0.18(-1.88%)
Aug 09, 2004 9.570 9.580 9.440 9.529 73,100 +0.03(+0.31%)
Aug 06, 2004 9.470 9.560 9.440 9.500 14,300 -0.12(-1.25%)
Aug 05, 2004 9.750 9.780 9.620 9.620 40,100 -0.18(-1.84%)
Aug 04, 2004 9.800 9.870 9.690 9.800 90,300 -0.03(-0.31%)
Aug 03, 2004 9.930 9.930 9.800 9.830 28,700 -0.15(-1.50%)
Aug 02, 2004 9.710 9.980 9.710 9.980 42,000 +0.08(+0.81%)
Jul 30, 2004 9.890 9.930 9.750 9.900 100,500 +0.09(+0.92%)
Jul 29, 2004 9.560 9.830 9.560 9.810 67,800 +0.04(+0.41%)
Jul 28, 2004 9.700 9.840 9.600 9.770 10,000 -0.09(-0.91%)
Jul 27, 2004 9.790 9.940 9.790 9.860 14,800 +0.01(+0.11%)
Jul 26, 2004 9.830 9.850 9.760 9.849 61,200 -0.03(-0.31%)
Jul 23, 2004 9.820 9.940 9.710 9.880 144,100 +0.13(+1.33%)
Jul 22, 2004 9.980 10.00 9.750 9.750 36,600 -0.23(-2.30%)
Jul 21, 2004 9.850 10.01 9.850 9.980 220,100 -0.03(-0.30%)
Jul 20, 2004 9.900 10.02 9.860 10.01 8,300 +0.21(+2.14%)
Jul 19, 2004 9.850 9.890 9.760 9.800 12,600 +0.01(+0.10%)
Jul 16, 2004 9.710 9.860 9.710 9.790 42,900 +0.05(+0.51%)
Jul 15, 2004 9.830 9.840 9.710 9.740 42,100 -0.05(-0.51%)
Jul 14, 2004 9.800 9.840 9.750 9.790 98,800 -0.11(-1.11%)
Jul 13, 2004 9.860 9.970 9.850 9.900 70,600 -0.06(-0.60%)
Jul 12, 2004 10.04 10.04 9.940 9.960 14,100 +0.05(+0.50%)
Jul 09, 2004 9.840 9.990 9.720 9.910 99,600 +0.29(+3.01%)
Jul 08, 2004 9.650 9.660 9.550 9.620 10,500 +0.00(+0.00%)
Jul 07, 2004 9.540 9.720 9.540 9.620 33,400 +0.01(+0.10%)
Jul 06, 2004 9.900 9.900 9.560 9.610 47,300 -0.48(-4.76%)
Jul 02, 2004 10.04 10.09 9.910 10.09 12,000 +0.00(+0.00%)
Jul 01, 2004 10.24 10.24 9.930 10.09 79,600 +0.08(+0.80%)
Jun 30, 2004 10.10 10.10 9.960 10.01 59,900 -0.20(-1.96%)
Jun 29, 2004 10.15 10.27 10.14 10.21 56,800 -0.04(-0.39%)
Jun 28, 2004 10.20 10.32 10.20 10.25 10,900 -0.03(-0.29%)
Jun 25, 2004 10.28 10.33 10.13 10.28 54,600 -0.21(-2.00%)
Jun 24, 2004 10.45 10.50 10.32 10.49 44,300 +0.18(+1.75%)
Jun 23, 2004 10.30 10.36 10.15 10.31 522,500 +0.07(+0.68%)
Jun 22, 2004 10.16 10.25 10.16 10.24 52,800 +0.01(+0.10%)
Jun 21, 2004 10.25 10.25 10.12 10.23 28,700 +0.18(+1.79%)
Jun 18, 2004 10.18 10.19 9.930 10.05 69,800 -0.01(-0.10%)
Jun 17, 2004 10.17 10.17 9.960 10.06 23,800 -0.01(-0.10%)
Jun 16, 2004 10.18 10.18 10.05 10.07 10,700 +0.10(+1.00%)
Jun 15, 2004 9.800 10.09 9.800 9.970 55,400 +0.07(+0.71%)
Jun 14, 2004 10.00 10.00 9.760 9.900 47,800 -0.21(-2.08%)
Jun 10, 2004 9.940 10.15 9.940 10.11 16,700 +0.12(+1.20%)
Jun 09, 2004 9.990 10.05 9.950 9.990 58,800 -0.05(-0.50%)
Jun 08, 2004 10.05 10.13 10.00 10.04 406,600 -0.05(-0.50%)
Jun 07, 2004 10.00 10.17 10.00 10.09 41,600 +0.29(+2.96%)
Jun 04, 2004 9.760 9.850 9.710 9.800 44,700 +0.34(+3.59%)
Jun 03, 2004 9.360 9.540 9.250 9.460 16,500 -0.42(-4.25%)
Jun 02, 2004 9.870 9.880 9.600 9.880 21,100 -0.03(-0.30%)
Jun 01, 2004 9.650 9.970 9.650 9.910 38,500 +0.15(+1.54%)
May 28, 2004 9.510 9.780 9.320 9.760 92,900 +0.16(+1.67%)
May 27, 2004 9.720 9.720 9.470 9.600 12,300 +0.07(+0.73%)
May 26, 2004 9.510 9.750 9.500 9.530 49,400 -0.07(-0.73%)
May 25, 2004 9.410 9.610 9.400 9.600 58,300 +0.14(+1.48%)
May 24, 2004 9.570 9.730 9.400 9.460 31,000 +0.00(+0.00%)
May 21, 2004 9.610 9.610 9.220 9.460 25,900 +0.16(+1.72%)
May 20, 2004 9.550 9.550 9.195 9.300 68,200 -0.14(-1.48%)
May 19, 2004 9.303 9.440 9.200 9.440 41,000 +0.29(+3.17%)
May 18, 2004 9.300 9.300 9.110 9.150 15,500 +0.09(+0.99%)
May 17, 2004 9.050 9.350 8.750 9.060 26,700 -0.05(-0.54%)
May 14, 2004 9.075 9.110 8.860 9.109 8,300 +0.05(+0.54%)
May 13, 2004 8.970 9.150 8.970 9.060 42,400 -0.30(-3.21%)
May 12, 2004 9.210 9.449 9.210 9.360 36,800 +0.12(+1.30%)
May 11, 2004 9.200 9.260 9.080 9.240 19,200 +0.16(+1.76%)
May 10, 2004 9.200 9.200 8.870 9.080 25,700 -0.62(-6.39%)
May 07, 2004 9.925 9.999 9.100 9.700 74,100 -0.30(-3.00%)
May 06, 2004 10.00 10.10 9.950 10.00 39,200 -0.18(-1.77%)
May 05, 2004 10.06 10.28 10.06 10.18 25,400 +0.12(+1.19%)
May 04, 2004 9.950 10.10 9.950 10.06 14,500 +0.13(+1.31%)
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.