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

Park Ohio Holdings Cp (NQ: PKOH )

23.87 -0.10 (-0.42%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 10, 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 9.467 9.475 9.283 9.442 46,032 -0.03(-0.35%)
Apr 29, 2004 9.350 9.610 9.350 9.475 19,200 -0.19(-1.99%)
Apr 28, 2004 9.417 9.811 9.408 9.668 46,390 +0.24(+2.58%)
Apr 27, 2004 9.392 9.433 9.291 9.425 28,979 +0.11(+1.17%)
Apr 26, 2004 9.081 9.383 9.081 9.316 51,399 +0.22(+2.40%)
Apr 23, 2004 9.081 9.182 8.863 9.098 30,887 +0.01(+0.09%)
Apr 22, 2004 8.956 9.098 8.587 9.090 40,666 +0.03(+0.37%)
Apr 21, 2004 8.947 9.098 8.561 9.056 19,319 -0.07(-0.74%)
Apr 20, 2004 8.847 9.174 8.796 9.123 37,923 +0.41(+4.72%)
Apr 19, 2004 8.746 8.972 8.712 8.712 55,096 +0.08(+0.97%)
Apr 16, 2004 8.419 8.721 8.419 8.628 29,098 +0.19(+2.29%)
Apr 15, 2004 8.461 8.511 8.352 8.436 14,907 +0.08(+0.90%)
Apr 14, 2004 8.293 8.504 8.176 8.360 24,805 -0.08(-0.99%)
Apr 13, 2004 8.276 8.553 8.276 8.444 54,142 +0.15(+1.82%)
Apr 12, 2004 8.176 8.293 7.824 8.293 22,539 +0.15(+1.85%)
Apr 08, 2004 7.798 8.176 7.798 8.142 18,365 +0.24(+3.08%)
Apr 07, 2004 7.941 8.100 7.723 7.899 13,952 -0.04(-0.53%)
Apr 06, 2004 7.807 8.134 7.664 7.941 30,529 +0.28(+3.61%)
Apr 05, 2004 7.714 8.167 7.664 7.664 13,833 -0.29(-3.69%)
Apr 02, 2004 7.622 7.966 7.622 7.958 23,135 +0.24(+3.15%)
Apr 01, 2004 7.589 7.714 7.211 7.714 43,051 -0.01(-0.11%)
Mar 31, 2004 7.522 7.723 7.522 7.723 24,566 +0.13(+1.77%)
Mar 30, 2004 7.874 7.874 7.471 7.589 10,613 +0.05(+0.67%)
Mar 29, 2004 7.580 8.134 7.329 7.538 34,345 -0.01(-0.11%)
Mar 26, 2004 7.748 7.790 7.044 7.547 22,420 -0.18(-2.28%)
Mar 25, 2004 7.471 7.857 7.471 7.723 3,816 +0.01(+0.11%)
Mar 24, 2004 7.614 7.756 7.245 7.714 12,998 +0.23(+3.14%)
Mar 23, 2004 7.530 7.647 7.362 7.480 20,989 +0.02(+0.22%)
Mar 22, 2004 7.538 7.748 7.270 7.463 16,099 +0.02(+0.23%)
Mar 19, 2004 7.337 7.547 6.926 7.446 11,806 +0.19(+2.66%)
Mar 18, 2004 6.784 7.547 6.708 7.253 28,859 +0.46(+6.79%)
Mar 17, 2004 6.750 7.253 6.675 6.792 8,347 +0.09(+1.38%)
Mar 16, 2004 7.144 7.639 6.700 6.700 31,841 -0.30(-4.31%)
Mar 15, 2004 6.960 7.522 6.960 7.002 12,760 -0.21(-2.91%)
Mar 12, 2004 7.446 7.471 6.968 7.211 36,730 -0.16(-2.16%)
Mar 11, 2004 7.547 7.555 7.304 7.371 27,309 -0.36(-4.66%)
Mar 10, 2004 7.966 8.360 7.538 7.731 60,582 -0.23(-2.85%)
Mar 09, 2004 8.050 8.176 7.941 7.958 12,402 -0.07(-0.84%)
Mar 08, 2004 7.807 8.251 7.807 8.025 15,503 +0.02(+0.21%)
Mar 05, 2004 8.134 8.301 7.840 8.008 36,015 +0.05(+0.63%)
Mar 04, 2004 7.882 8.218 7.882 7.958 10,971 +0.23(+3.04%)
Mar 03, 2004 8.033 8.100 7.723 7.723 21,704 -0.14(-1.81%)
Mar 02, 2004 7.723 7.958 7.522 7.865 12,879 +0.00(+0.00%)
Mar 01, 2004 7.974 8.184 7.547 7.865 45,198 +0.13(+1.74%)
Feb 27, 2004 7.840 8.159 7.564 7.731 14,668 -0.13(-1.60%)
Feb 26, 2004 7.413 7.857 7.086 7.857 35,538 +0.72(+10.11%)
Feb 25, 2004 7.530 7.530 6.918 7.136 37,088 -0.28(-3.73%)
Feb 24, 2004 7.405 7.505 7.396 7.413 2,146 -0.05(-0.67%)
Feb 23, 2004 7.295 7.648 7.295 7.463 16,099 -0.25(-3.26%)
Feb 20, 2004 8.025 8.025 7.480 7.714 6,320 -0.51(-6.22%)
Feb 19, 2004 8.209 8.385 8.208 8.226 44,959 +0.17(+2.08%)
Feb 18, 2004 8.058 8.134 7.714 8.058 14,429 -0.10(-1.23%)
Feb 17, 2004 8.134 8.176 8.134 8.159 12,641 +0.03(+0.31%)
Feb 13, 2004 8.167 8.436 8.058 8.134 18,365 -0.03(-0.41%)
Feb 12, 2004 8.176 8.218 7.933 8.167 7,751 +0.12(+1.46%)
Feb 11, 2004 7.689 8.067 7.689 8.050 16,338 +0.11(+1.37%)
Feb 10, 2004 7.522 8.008 7.505 7.941 20,035 +0.39(+5.22%)
Feb 09, 2004 7.295 7.723 7.295 7.547 15,026 +0.25(+3.45%)
Feb 06, 2004 7.396 7.396 7.044 7.295 54,023 -0.15(-2.03%)
Feb 05, 2004 7.597 7.639 7.253 7.446 32,199 -0.15(-1.99%)
Feb 04, 2004 7.798 7.882 7.547 7.597 17,292 -0.03(-0.44%)
Feb 03, 2004 8.226 8.226 7.589 7.631 18,126 -0.60(-7.24%)
Feb 02, 2004 8.335 8.335 8.218 8.226 2,146 +0.01(+0.10%)
Jan 30, 2004 8.218 8.343 8.218 8.218 8,586 +0.02(+0.20%)
Jan 29, 2004 8.327 8.369 8.201 8.201 97,313 +0.08(+0.93%)
Jan 28, 2004 8.134 8.151 8.067 8.125 20,750 +0.01(+0.10%)
Jan 27, 2004 7.974 8.176 7.974 8.117 10,852 +0.15(+1.89%)
Jan 26, 2004 7.882 7.966 7.681 7.966 13,595 +0.10(+1.28%)
Jan 23, 2004 7.941 8.218 7.782 7.865 14,787 -0.04(-0.53%)
Jan 22, 2004 7.438 7.966 7.438 7.907 14,429 +0.15(+1.95%)
Jan 21, 2004 7.631 7.756 7.547 7.756 38,161 +0.13(+1.65%)
Jan 20, 2004 7.413 7.756 7.413 7.631 13,356 +0.27(+3.64%)
Jan 16, 2004 6.683 7.379 6.683 7.362 28,382 +0.13(+1.74%)
Jan 15, 2004 6.733 7.237 6.675 7.237 39,346 +0.49(+7.20%)
Jan 14, 2004 6.708 6.868 6.708 6.750 26,594 +0.03(+0.37%)
Jan 13, 2004 6.750 6.750 6.675 6.725 25,163 -0.08(-1.11%)
Jan 12, 2004 6.750 6.859 6.658 6.800 40,554 +0.03(+0.50%)
Jan 09, 2004 6.742 6.767 6.708 6.767 25,508 +0.18(+2.67%)
Jan 08, 2004 6.608 6.742 6.507 6.591 14,415 -0.02(-0.25%)
Jan 07, 2004 6.624 6.708 6.519 6.608 9,719 +0.09(+1.42%)
Jan 06, 2004 6.666 6.683 6.465 6.515 23,612 -0.11(-1.65%)
Jan 05, 2004 6.524 6.725 6.121 6.624 40,666 -0.13(-1.86%)
Jan 02, 2004 6.205 6.826 6.205 6.750 19,438 +0.55(+8.78%)
Dec 31, 2003 6.524 6.616 6.205 6.205 16,695 -0.22(-3.41%)
Dec 30, 2003 6.255 6.591 6.205 6.424 20,556 +0.07(+1.07%)
Dec 29, 2003 6.004 6.733 5.995 6.356 65,953 +0.27(+4.41%)
Dec 26, 2003 5.995 6.205 5.995 6.088 4,552 +0.09(+1.54%)
Dec 24, 2003 6.415 6.415 5.803 5.995 41,929 -0.20(-3.25%)
Dec 23, 2003 6.306 6.406 6.197 6.197 19,307 -0.08(-1.34%)
Dec 22, 2003 6.323 6.566 6.230 6.281 43,507 -0.03(-0.53%)
Dec 19, 2003 6.524 6.524 6.306 6.314 14,847 -0.07(-1.05%)
Dec 18, 2003 6.633 6.633 6.348 6.381 9,922 -0.03(-0.39%)
Dec 17, 2003 6.390 6.448 6.390 6.406 6,016 +0.02(+0.26%)
Dec 16, 2003 6.650 6.708 6.381 6.390 29,253 -0.31(-4.63%)
Dec 15, 2003 6.566 6.725 6.373 6.700 28,478 -0.08(-1.11%)
Dec 12, 2003 6.650 6.960 6.650 6.775 5,843 +0.36(+5.62%)
Dec 11, 2003 6.289 6.675 6.373 6.415 61,273 +0.13(+2.00%)
Dec 10, 2003 6.138 6.373 6.121 6.289 20,612 +0.22(+3.59%)
Dec 09, 2003 6.004 6.088 6.004 6.071 3,553 -0.09(-1.50%)
Dec 08, 2003 6.146 6.205 5.828 6.163 52,025 +0.25(+4.26%)
Dec 05, 2003 5.954 6.113 5.979 5.912 23,096 -0.04(-0.70%)
Dec 04, 2003 6.096 6.163 5.954 5.954 9,757 -0.08(-1.39%)
Dec 03, 2003 5.937 6.088 5.937 6.037 14,701 +0.01(+0.14%)
Dec 02, 2003 5.895 6.163 5.895 6.029 49,858 -0.01(-0.14%)
Dec 01, 2003 5.995 6.239 5.878 6.037 137,629 -0.20(-3.23%)
Nov 28, 2003 6.255 6.255 6.012 6.239 8,302 +0.22(+3.62%)
Nov 26, 2003 5.970 6.163 5.870 6.021 13,664 -0.01(-0.14%)
Nov 25, 2003 6.063 6.230 5.979 6.029 7,700 -0.24(-3.88%)
Nov 24, 2003 5.954 6.272 5.886 6.272 30,695 +0.07(+1.08%)
Nov 21, 2003 6.264 6.264 6.121 6.205 29,921 -0.06(-0.94%)
Nov 20, 2003 6.574 6.574 6.113 6.264 5,789 -0.29(-4.48%)
Nov 19, 2003 6.331 6.624 6.323 6.557 34,521 +0.10(+1.56%)
Nov 18, 2003 6.121 6.473 5.954 6.457 66,758 +0.28(+4.48%)
Nov 17, 2003 6.608 6.717 5.752 6.180 156,517 -0.65(-9.57%)
Nov 14, 2003 6.834 7.128 6.708 6.834 71,492 +0.08(+1.24%)
Nov 13, 2003 6.381 7.035 6.373 6.750 50,237 +0.39(+6.20%)
Nov 12, 2003 6.373 6.482 5.912 6.356 101,532 -0.14(-2.19%)
Nov 11, 2003 7.136 7.203 6.373 6.499 66,543 -0.62(-8.72%)
Nov 10, 2003 6.348 7.136 6.348 7.119 76,771 -0.29(-3.85%)
Nov 07, 2003 7.773 7.882 7.195 7.404 26,329 -0.36(-4.64%)
Nov 06, 2003 7.664 7.882 7.589 7.765 83,287 -0.03(-0.32%)
Nov 05, 2003 7.253 7.798 7.253 7.790 55,309 +0.47(+6.41%)
Nov 04, 2003 6.868 7.547 6.859 7.320 32,119 +0.58(+8.58%)
Nov 03, 2003 7.547 7.547 6.289 6.742 224,323 -0.59(-8.01%)
Oct 31, 2003 7.798 7.891 6.943 7.329 29,158 -0.39(-5.00%)
Oct 30, 2003 7.865 7.714 7.714 7.714 3,339 -0.15(-1.91%)
Oct 29, 2003 7.211 7.933 7.211 7.865 36,134 +0.49(+6.70%)
Oct 28, 2003 7.371 7.379 6.591 7.371 103,096 +0.53(+7.72%)
Oct 27, 2003 7.362 7.362 6.835 6.842 27,190 -0.44(-6.10%)
Oct 24, 2003 5.870 7.513 5.870 7.287 70,838 +0.10(+1.40%)
Oct 23, 2003 7.798 7.798 7.169 7.186 81,332 -0.57(-7.35%)
Oct 22, 2003 8.260 8.260 7.631 7.756 44,482 -0.29(-3.65%)
Oct 21, 2003 8.050 8.595 7.966 8.050 36,492 -0.34(-4.00%)
Oct 20, 2003 7.631 8.880 7.631 8.385 60,224 +0.67(+8.70%)
Oct 17, 2003 8.972 8.972 7.664 7.714 154,436 -1.20(-13.45%)
Oct 16, 2003 8.847 9.224 8.847 8.914 23,731 -0.17(-1.85%)
Oct 15, 2003 9.626 9.853 9.031 9.081 55,665 -0.49(-5.17%)
Oct 14, 2003 9.995 10.28 9.576 9.576 81,456 -0.12(-1.21%)
Oct 13, 2003 9.626 9.945 9.123 9.693 110,550 +0.53(+5.76%)
Oct 10, 2003 9.106 9.962 8.813 9.165 88,226 +0.35(+4.00%)
Oct 09, 2003 9.157 9.174 8.788 8.813 49,014 +0.00(+0.00%)
Oct 08, 2003 9.014 9.308 8.813 8.813 116,186 -0.08(-0.85%)
Oct 07, 2003 8.385 9.224 8.226 8.888 91,597 +0.51(+6.11%)
Oct 06, 2003 8.343 8.402 7.714 8.377 192,834 +0.75(+9.78%)
Oct 03, 2003 7.840 7.882 7.294 7.631 124,605 -0.21(-2.67%)
Oct 02, 2003 7.295 7.924 7.086 7.840 46,629 +0.58(+7.97%)
Oct 01, 2003 6.910 7.379 6.624 7.262 55,931 +0.43(+6.26%)
Sep 30, 2003 7.673 7.941 6.834 6.834 88,807 -1.11(-13.97%)
Sep 29, 2003 6.784 8.377 6.666 7.943 152,169 +1.24(+18.56%)
Sep 26, 2003 6.640 6.708 6.624 6.700 11,567 -0.01(-0.13%)
Sep 25, 2003 6.624 6.708 6.624 6.708 12,283 +0.08(+1.14%)
Sep 24, 2003 6.700 6.708 6.633 6.633 4,850 -0.07(-1.00%)
Sep 23, 2003 6.541 6.700 6.541 6.700 47,375 +0.16(+2.44%)
Sep 22, 2003 6.541 6.683 6.499 6.541 17,325 +0.04(+0.65%)
Sep 19, 2003 6.440 6.624 6.356 6.499 11,155 +0.22(+3.47%)
Sep 18, 2003 6.574 6.574 6.281 6.281 10,911 -0.19(-2.98%)
Sep 17, 2003 6.541 6.591 6.281 6.473 22,062 -0.07(-1.03%)
Sep 16, 2003 6.440 6.608 6.323 6.541 29,814 +0.15(+2.36%)
Sep 15, 2003 6.155 6.432 5.828 6.390 44,601 +0.40(+6.72%)
Sep 12, 2003 5.887 6.121 5.887 5.987 15,384 +0.12(+2.00%)
Sep 11, 2003 5.928 5.929 5.870 5.870 5,366 -0.19(-3.18%)
Sep 10, 2003 5.861 6.079 5.853 6.063 9,421 +0.20(+3.43%)
Sep 09, 2003 5.970 6.029 5.845 5.861 4,173 -0.11(-1.83%)
Sep 08, 2003 5.845 5.970 5.819 5.970 12,044 +0.12(+2.01%)
Sep 05, 2003 5.903 5.903 5.845 5.853 4,173 +0.01(+0.14%)
Sep 04, 2003 5.870 6.029 5.845 5.845 19,915 -0.03(-0.43%)
Sep 03, 2003 5.886 5.979 5.811 5.870 25,401 -0.16(-2.64%)
Sep 02, 2003 6.079 6.079 5.803 6.029 86,341 -0.05(-0.83%)
Aug 29, 2003 5.995 6.079 5.937 6.079 10,733 +0.08(+1.40%)
Aug 28, 2003 6.121 6.121 5.870 5.995 47,106 -0.04(-0.69%)
Aug 27, 2003 5.660 6.079 5.585 6.037 18,126 +0.45(+8.11%)
Aug 26, 2003 5.534 5.836 5.509 5.585 11,090 +0.07(+1.35%)
Aug 25, 2003 6.046 6.340 5.501 5.510 25,043 -0.79(-12.50%)
Aug 22, 2003 5.828 6.373 5.518 6.297 55,334 +0.48(+8.21%)
Aug 21, 2003 5.425 6.049 5.149 5.819 68,691 +0.28(+4.99%)
Aug 20, 2003 5.308 5.626 5.283 5.543 29,575 +0.13(+2.48%)
Aug 19, 2003 5.224 5.409 5.123 5.409 13,714 +0.18(+3.37%)
Aug 18, 2003 5.199 5.316 5.165 5.232 21,346 -0.01(-0.16%)
Aug 15, 2003 5.199 5.241 5.191 5.241 2,862 -0.04(-0.79%)
Aug 14, 2003 5.249 5.291 5.199 5.283 3,458 -0.02(-0.32%)
Aug 13, 2003 5.174 5.300 5.157 5.300 2,027 +0.10(+1.94%)
Aug 12, 2003 5.283 5.283 5.165 5.199 7,393 +0.03(+0.63%)
Aug 11, 2003 5.383 5.383 5.115 5.166 67,856 -0.07(-1.42%)
Aug 08, 2003 5.417 5.417 5.123 5.241 11,210 -0.08(-1.57%)
Aug 07, 2003 5.241 5.400 5.199 5.325 20,512 +0.04(+0.79%)
Aug 06, 2003 5.157 5.283 5.157 5.283 36,492 +0.09(+1.78%)
Aug 05, 2003 5.283 5.283 5.115 5.191 12,760 -0.09(-1.75%)
Aug 04, 2003 5.450 5.450 5.165 5.283 7,155 +0.02(+0.32%)
Aug 01, 2003 5.283 5.375 5.207 5.266 12,998 -0.10(-1.87%)
Jul 31, 2003 5.585 5.652 5.367 5.367 33,391 +0.03(+0.47%)
Jul 30, 2003 5.341 5.350 5.165 5.341 6,916 +0.02(+0.31%)
Jul 29, 2003 5.400 5.450 5.040 5.325 49,252 +0.04(+0.79%)
Jul 28, 2003 5.031 5.450 4.855 5.283 31,841 +0.21(+4.13%)
Jul 25, 2003 4.880 5.073 4.813 5.073 49,849 +0.18(+3.77%)
Jul 24, 2003 4.947 4.947 4.795 4.889 9,659 -0.01(-0.15%)
Jul 23, 2003 4.822 4.896 4.696 4.896 9,898 +0.07(+1.37%)
Jul 22, 2003 4.822 4.989 4.796 4.830 14,310 -0.03(-0.52%)
Jul 21, 2003 4.964 4.964 4.822 4.855 4,173 +0.05(+1.05%)
Jul 18, 2003 4.956 4.956 4.797 4.805 8,705 -0.23(-4.50%)
Jul 17, 2003 4.872 5.031 4.654 5.031 40,904 +0.08(+1.61%)
Jul 16, 2003 4.989 5.744 4.822 4.952 17,292 +0.03(+0.61%)
Jul 15, 2003 4.344 4.939 4.344 4.921 47,225 +0.46(+10.32%)
Jul 14, 2003 4.402 4.511 4.235 4.461 15,264 +0.08(+1.92%)
Jul 11, 2003 4.503 4.503 4.369 4.377 7,751 -0.03(-0.76%)
Jul 10, 2003 4.402 4.453 4.302 4.411 79,305 +0.01(+0.19%)
Jul 09, 2003 4.285 4.402 4.268 4.402 28,382 +0.12(+2.74%)
Jul 08, 2003 4.235 4.285 4.168 4.285 30,648 +0.09(+2.20%)
Jul 07, 2003 4.117 4.209 4.117 4.193 79,782 +0.09(+2.25%)
Jul 03, 2003 4.184 4.184 4.100 4.100 5,485 -0.11(-2.59%)
Jul 02, 2003 4.017 4.209 3.991 4.209 9,421 +0.08(+2.05%)
Jul 01, 2003 4.033 4.125 4.033 4.125 1,908 -0.02(-0.42%)
Jun 30, 2003 4.067 4.151 3.983 4.142 5,128 +0.15(+3.78%)
Jun 27, 2003 4.201 4.090 3.991 3.991 4,426 -0.21(-4.99%)
Jun 26, 2003 4.184 4.201 4.058 4.201 12,402 -0.03(-0.79%)
Jun 25, 2003 4.184 4.235 4.092 4.235 3,935 +0.03(+0.80%)
Jun 24, 2003 4.235 4.235 4.108 4.201 5,962 -0.03(-0.60%)
Jun 23, 2003 4.117 4.226 4.109 4.226 18,484 +0.06(+1.41%)
Jun 20, 2003 4.184 4.193 4.100 4.168 18,961 -0.03(-0.60%)
Jun 19, 2003 4.184 4.193 3.983 4.193 24,328 +0.01(+0.20%)
Jun 18, 2003 4.184 4.184 4.184 4.184 477 +0.00(+0.00%)
Jun 17, 2003 3.983 4.193 3.983 4.184 43,767 +0.20(+5.05%)
Jun 16, 2003 3.967 4.075 3.849 3.983 31,006 +0.12(+3.04%)
Jun 13, 2003 4.025 4.025 3.866 3.866 12,998 -0.03(-0.86%)
Jun 12, 2003 3.958 4.067 3.899 3.899 11,090 +0.02(+0.63%)
Jun 11, 2003 3.991 4.091 3.773 3.875 10,494 -0.06(-1.47%)
Jun 10, 2003 4.067 4.082 3.899 3.933 6,082 -0.05(-1.26%)
Jun 09, 2003 3.991 4.058 3.932 3.983 7,155 -0.01(-0.21%)
Jun 06, 2003 3.983 4.092 3.740 3.991 36,253 -0.06(-1.45%)
Jun 05, 2003 3.916 4.092 3.866 4.050 19,319 +0.07(+1.68%)
Jun 04, 2003 3.832 4.050 3.765 3.983 37,684 +0.13(+3.49%)
Jun 03, 2003 3.958 4.050 3.849 3.849 17,769 -0.12(-2.96%)
Jun 02, 2003 3.807 4.008 3.757 3.966 20,273 +0.03(+0.85%)
May 30, 2003 3.966 3.983 3.773 3.933 5,485 +0.01(+0.21%)
May 29, 2003 3.983 4.000 3.924 3.924 20,631 -0.06(-1.47%)
May 28, 2003 3.975 4.017 3.899 3.983 25,640 +0.00(+0.00%)
May 27, 2003 3.899 4.025 3.899 3.983 24,686 +0.13(+3.26%)
May 23, 2003 3.715 3.941 3.648 3.857 20,869 +0.12(+3.14%)
May 22, 2003 3.555 3.908 3.555 3.740 12,521 +0.05(+1.36%)
May 21, 2003 3.824 3.824 3.606 3.690 9,421 -0.03(-0.92%)
May 20, 2003 3.731 3.731 3.723 3.724 2,265 -0.02(-0.65%)
May 19, 2003 3.866 3.866 3.731 3.748 17,053 -0.18(-4.49%)
May 16, 2003 3.933 3.983 3.924 3.924 25,043 +0.00(+0.00%)
May 15, 2003 3.924 3.924 3.924 3.924 119 +0.00(+0.00%)
May 14, 2003 3.908 3.949 3.866 3.924 9,659 +0.03(+0.86%)
May 13, 2003 3.849 4.033 3.824 3.891 32,556 +0.03(+0.85%)
May 12, 2003 3.941 3.941 3.690 3.858 65,113 +0.01(+0.24%)
May 09, 2003 3.983 4.025 3.765 3.849 36,850 -0.18(-4.57%)
May 08, 2003 3.983 4.293 3.874 4.033 105,541 +0.45(+12.65%)
May 07, 2003 3.404 3.673 3.354 3.581 57,719 +0.22(+6.48%)
May 06, 2003 3.555 3.564 3.312 3.363 67,021 -0.18(-5.00%)
May 05, 2003 3.882 3.882 3.539 3.539 21,227 -0.29(-7.64%)
May 02, 2003 3.899 3.924 3.748 3.832 18,842 -0.07(-1.72%)
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.