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

Astec Inds Inc (NQ: ASTE )

33.97 +0.41 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 15.01 15.44 14.29 15.31 52,079 +0.84(+5.81%)
Apr 29, 2004 15.70 15.75 14.21 14.47 46,836 -0.76(-5.01%)
Apr 28, 2004 15.60 15.74 15.02 15.23 68,273 -0.30(-1.93%)
Apr 27, 2004 15.59 15.75 15.02 15.54 55,224 +0.21(+1.34%)
Apr 26, 2004 15.30 15.81 15.19 15.33 79,574 +0.18(+1.19%)
Apr 23, 2004 15.66 15.95 14.99 15.15 43,690 -0.58(-3.71%)
Apr 22, 2004 15.79 15.88 15.15 15.73 77,244 +0.11(+0.71%)
Apr 21, 2004 15.11 16.05 14.94 15.62 212,510 +1.22(+8.46%)
Apr 20, 2004 14.77 14.77 14.12 14.40 31,340 -0.03(-0.18%)
Apr 19, 2004 13.95 14.73 13.95 14.43 44,972 +0.35(+2.50%)
Apr 16, 2004 14.00 14.16 13.83 14.08 37,515 +0.25(+1.80%)
Apr 15, 2004 14.21 14.25 13.46 13.83 54,059 -0.31(-2.19%)
Apr 14, 2004 13.90 14.15 13.83 14.14 39,263 +0.10(+0.73%)
Apr 13, 2004 13.99 14.14 13.73 14.03 36,466 +0.13(+0.93%)
Apr 12, 2004 13.61 14.12 13.55 13.90 21,786 -0.03(-0.19%)
Apr 08, 2004 14.34 14.35 13.73 13.93 29,126 -0.23(-1.64%)
Apr 07, 2004 13.93 14.16 13.39 14.16 38,331 +0.23(+1.66%)
Apr 06, 2004 14.32 14.33 13.81 13.93 34,602 -0.35(-2.46%)
Apr 05, 2004 13.71 14.28 13.71 14.28 38,331 +0.21(+1.53%)
Apr 02, 2004 13.97 14.16 13.79 14.07 30,641 +0.21(+1.55%)
Apr 01, 2004 13.66 14.24 13.45 13.85 96,352 +0.03(+0.19%)
Mar 31, 2004 13.09 13.87 12.74 13.83 101,012 +0.74(+5.64%)
Mar 30, 2004 11.95 13.09 11.95 13.09 43,224 +0.94(+7.77%)
Mar 29, 2004 12.77 13.01 11.97 12.15 47,535 -0.52(-4.13%)
Mar 26, 2004 11.49 13.01 11.33 12.67 98,565 +1.37(+12.16%)
Mar 25, 2004 10.97 11.42 10.97 11.30 53,593 +0.32(+2.89%)
Mar 24, 2004 11.89 11.97 10.98 10.98 25,864 -0.74(-6.30%)
Mar 23, 2004 11.69 12.00 11.07 11.72 22,952 +0.34(+3.02%)
Mar 22, 2004 11.92 11.92 11.36 11.37 32,389 -0.64(-5.36%)
Mar 19, 2004 12.45 12.45 12.01 12.02 33,088 -0.37(-2.98%)
Mar 18, 2004 13.02 13.02 12.02 12.39 24,350 -0.30(-2.37%)
Mar 17, 2004 12.06 12.92 12.06 12.69 28,660 +0.87(+7.33%)
Mar 16, 2004 12.02 12.11 11.82 11.82 61,632 -0.20(-1.64%)
Mar 15, 2004 12.23 12.36 12.02 12.02 25,515 -0.29(-2.37%)
Mar 12, 2004 11.93 12.34 11.87 12.31 27,612 +0.29(+2.43%)
Mar 11, 2004 11.93 12.27 11.86 12.02 33,787 +0.04(+0.36%)
Mar 10, 2004 12.02 12.09 11.93 11.97 37,515 +0.04(+0.36%)
Mar 09, 2004 11.87 12.09 11.87 11.93 66,409 -0.09(-0.71%)
Mar 08, 2004 12.28 12.28 12.02 12.02 37,166 -0.11(-0.92%)
Mar 05, 2004 11.05 12.35 10.81 12.13 55,807 +0.88(+7.86%)
Mar 04, 2004 11.19 11.30 10.82 11.24 53,360 +0.34(+3.08%)
Mar 03, 2004 11.16 11.20 10.78 10.91 60,700 -0.39(-3.47%)
Mar 02, 2004 11.84 11.85 11.20 11.30 63,030 -0.48(-4.11%)
Mar 01, 2004 11.40 11.78 11.40 11.78 55,341 +0.39(+3.39%)
Feb 27, 2004 10.66 11.45 10.45 11.40 51,729 +0.86(+8.14%)
Feb 26, 2004 11.28 11.76 10.47 10.54 152,159 -1.11(-9.51%)
Feb 25, 2004 12.16 12.22 11.42 11.65 42,758 -0.52(-4.23%)
Feb 24, 2004 12.62 12.62 11.93 12.16 49,748 -0.21(-1.73%)
Feb 23, 2004 12.65 12.70 12.27 12.38 37,166 -0.11(-0.90%)
Feb 20, 2004 12.30 12.98 12.10 12.49 34,253 +0.36(+2.98%)
Feb 19, 2004 12.49 12.62 12.13 12.13 27,379 -0.25(-2.01%)
Feb 18, 2004 12.57 12.57 12.34 12.38 25,049 -0.04(-0.35%)
Feb 17, 2004 12.40 12.90 12.34 12.42 65,710 -0.08(-0.62%)
Feb 13, 2004 12.70 13.09 12.14 12.50 79,574 +0.18(+1.46%)
Feb 12, 2004 12.10 13.04 11.96 12.32 34,253 +0.77(+6.68%)
Feb 11, 2004 11.24 12.02 11.24 11.55 17,126 -0.19(-1.60%)
Feb 10, 2004 10.89 11.73 10.69 11.73 54,409 +1.08(+10.14%)
Feb 09, 2004 10.73 10.90 10.51 10.65 17,126 +0.16(+1.48%)
Feb 06, 2004 10.51 10.56 9.879 10.50 41,360 +0.19(+1.83%)
Feb 05, 2004 10.57 10.81 9.871 10.31 34,952 +0.07(+0.67%)
Feb 04, 2004 11.16 11.24 10.24 10.24 41,243 -0.99(-8.79%)
Feb 03, 2004 11.15 11.71 10.57 11.23 42,641 -0.13(-1.13%)
Feb 02, 2004 11.47 11.59 11.16 11.36 68,506 -0.27(-2.36%)
Jan 30, 2004 12.22 12.22 11.50 11.63 33,670 -0.51(-4.17%)
Jan 29, 2004 12.45 12.72 12.02 12.14 27,379 -0.47(-3.74%)
Jan 28, 2004 13.12 13.13 12.45 12.61 49,399 -0.28(-2.20%)
Jan 27, 2004 13.30 13.30 12.73 12.89 26,214 -0.39(-2.91%)
Jan 26, 2004 12.19 13.28 12.19 13.28 14,680 +1.09(+8.94%)
Jan 23, 2004 12.20 12.36 12.13 12.19 137,712 -0.02(-0.15%)
Jan 22, 2004 12.74 12.74 12.21 12.21 22,486 -0.39(-3.06%)
Jan 21, 2004 12.29 12.59 12.29 12.59 55,341 -0.20(-1.54%)
Jan 20, 2004 13.27 13.27 12.45 12.79 45,904 -0.30(-2.30%)
Jan 16, 2004 13.22 13.48 12.81 13.09 30,525 +0.13(+0.99%)
Jan 15, 2004 12.49 13.20 12.36 12.96 65,528 +0.11(+0.87%)
Jan 14, 2004 12.36 12.92 12.19 12.85 89,351 +0.58(+4.69%)
Jan 13, 2004 11.88 12.29 11.85 12.27 37,957 +0.39(+3.32%)
Jan 12, 2004 11.72 12.11 11.64 11.88 79,035 -0.33(-2.67%)
Jan 09, 2004 12.39 12.47 12.10 12.21 84,965 -0.32(-2.54%)
Jan 08, 2004 12.17 12.67 12.17 12.52 31,813 +0.42(+3.47%)
Jan 07, 2004 11.59 12.40 11.59 12.10 23,942 +0.23(+1.95%)
Jan 06, 2004 10.90 12.36 10.90 11.87 109,051 +0.99(+9.07%)
Jan 05, 2004 10.70 10.88 10.58 10.88 49,282 +0.32(+3.01%)
Jan 02, 2004 10.49 10.75 10.46 10.57 27,262 +0.01(+0.08%)
Dec 31, 2003 10.60 10.73 10.47 10.56 42,758 -0.12(-1.13%)
Dec 30, 2003 10.32 10.69 10.32 10.68 121,720 +0.30(+2.89%)
Dec 29, 2003 10.10 10.45 10.03 10.38 32,880 +0.30(+2.98%)
Dec 26, 2003 9.871 10.13 9.871 10.08 17,317 -0.05(-0.51%)
Dec 24, 2003 9.879 10.26 9.879 10.13 86,476 -0.14(-1.34%)
Dec 23, 2003 10.04 10.29 9.733 10.27 140,437 +0.36(+3.64%)
Dec 22, 2003 9.656 10.12 9.656 9.905 78,190 -0.13(-1.28%)
Dec 19, 2003 9.956 10.07 9.502 10.03 35,560 +0.40(+4.19%)
Dec 18, 2003 9.536 9.871 9.510 9.630 176,507 -0.23(-2.35%)
Dec 17, 2003 9.763 9.871 9.510 9.862 15,991 -0.01(-0.09%)
Dec 16, 2003 9.502 9.956 9.502 9.871 24,522 +0.31(+3.23%)
Dec 15, 2003 10.21 10.47 9.562 9.562 20,646 -0.65(-6.39%)
Dec 12, 2003 10.27 10.27 9.982 10.21 26,673 +0.00(+0.00%)
Dec 11, 2003 9.725 10.25 9.844 10.21 18,092 +0.49(+5.03%)
Dec 10, 2003 10.34 10.34 9.725 9.725 11,723 -0.40(-3.98%)
Dec 09, 2003 10.26 10.44 10.13 10.13 24,083 -0.15(-1.50%)
Dec 08, 2003 10.40 10.40 10.26 10.28 41,503 +0.06(+0.59%)
Dec 05, 2003 10.36 10.72 10.11 10.22 20,619 -0.14(-1.33%)
Dec 04, 2003 10.56 10.60 9.853 10.36 36,574 -0.23(-2.19%)
Dec 03, 2003 11.09 11.27 10.59 10.59 54,248 -0.67(-5.94%)
Dec 02, 2003 12.00 12.00 11.26 11.26 31,925 -0.74(-6.15%)
Dec 01, 2003 11.17 12.09 11.17 12.00 46,148 +0.68(+5.99%)
Nov 28, 2003 11.54 11.66 11.32 11.32 3,207 -0.23(-2.00%)
Nov 26, 2003 11.56 11.59 11.12 11.55 9,618 +0.22(+1.96%)
Nov 25, 2003 10.69 11.59 10.69 11.33 24,406 +0.19(+1.69%)
Nov 24, 2003 10.35 11.16 10.34 11.14 29,781 +0.08(+0.70%)
Nov 21, 2003 10.93 11.06 10.93 11.06 22,835 +0.06(+0.55%)
Nov 20, 2003 10.75 11.15 10.32 11.00 22,261 +0.01(+0.08%)
Nov 19, 2003 10.27 11.05 10.27 10.99 8,529 +0.74(+7.20%)
Nov 18, 2003 10.54 10.54 10.25 10.26 15,624 +0.00(+0.00%)
Nov 17, 2003 10.83 10.83 10.21 10.26 31,141 -0.34(-3.24%)
Nov 14, 2003 10.74 11.08 10.47 10.60 37,402 -0.16(-1.52%)
Nov 13, 2003 10.69 10.97 10.37 10.76 48,488 +0.03(+0.32%)
Nov 12, 2003 10.77 10.93 10.69 10.73 65,189 +0.00(+0.00%)
Nov 11, 2003 10.93 10.93 10.64 10.73 33,344 -0.09(-0.79%)
Nov 10, 2003 10.74 10.96 10.73 10.81 34,736 -0.09(-0.79%)
Nov 07, 2003 10.94 11.08 10.81 10.90 33,501 -0.04(-0.39%)
Nov 06, 2003 10.93 10.94 10.77 10.94 22,587 +0.00(+0.00%)
Nov 05, 2003 10.84 10.94 10.75 10.94 12,968 +0.01(+0.08%)
Nov 04, 2003 10.97 10.98 10.75 10.93 12,885 +0.00(+0.00%)
Nov 03, 2003 10.93 10.94 10.21 10.93 61,382 +0.15(+1.43%)
Oct 31, 2003 10.76 11.02 10.55 10.78 18,757 +0.24(+2.28%)
Oct 30, 2003 10.60 10.65 10.54 10.54 3,728 -0.06(-0.57%)
Oct 29, 2003 10.08 10.60 9.751 10.60 20,108 +0.56(+5.56%)
Oct 28, 2003 9.772 10.09 9.690 10.04 26,097 +0.43(+4.47%)
Oct 27, 2003 8.635 9.810 8.635 9.612 20,971 +0.93(+10.66%)
Oct 24, 2003 8.823 8.926 8.617 8.686 12,699 -0.32(-3.53%)
Oct 23, 2003 8.652 9.253 8.609 9.004 15,845 +0.33(+3.86%)
Oct 22, 2003 9.064 9.188 8.669 8.669 32,389 -0.42(-4.63%)
Oct 21, 2003 9.536 9.536 9.012 9.090 18,387 -0.39(-4.08%)
Oct 20, 2003 9.699 9.819 9.433 9.476 22,989 -0.27(-2.73%)
Oct 17, 2003 9.733 10.05 9.699 9.742 29,269 -0.14(-1.39%)
Oct 16, 2003 9.768 9.956 9.768 9.879 14,024 +0.16(+1.68%)
Oct 15, 2003 10.08 10.08 9.690 9.716 12,402 -0.32(-3.16%)
Oct 14, 2003 9.433 10.05 9.433 10.03 27,852 +0.60(+6.37%)
Oct 13, 2003 8.999 9.484 8.935 9.433 29,819 +0.54(+6.08%)
Oct 10, 2003 9.313 9.476 8.815 8.892 27,965 -0.51(-5.47%)
Oct 09, 2003 8.918 9.424 8.789 9.407 35,455 +0.63(+7.14%)
Oct 08, 2003 8.789 9.055 8.763 8.781 54,120 -0.62(-6.58%)
Oct 07, 2003 9.587 9.622 9.107 9.399 48,480 -0.22(-2.32%)
Oct 06, 2003 8.600 9.622 8.600 9.622 23,031 +0.76(+8.52%)
Oct 03, 2003 9.012 9.090 8.592 8.866 27,070 +0.09(+0.98%)
Oct 02, 2003 8.978 9.004 8.617 8.781 35,767 -0.17(-1.92%)
Oct 01, 2003 8.712 8.969 8.369 8.952 53,716 +0.11(+1.26%)
Sep 30, 2003 8.652 8.841 8.489 8.841 27,253 +0.23(+2.69%)
Sep 29, 2003 8.454 8.892 8.369 8.609 19,918 +0.22(+2.66%)
Sep 26, 2003 8.411 8.832 8.154 8.386 43,493 +0.17(+2.08%)
Sep 25, 2003 8.464 8.841 8.215 8.215 72,144 -0.33(-3.81%)
Sep 24, 2003 8.944 8.926 8.437 8.540 63,631 -0.40(-4.51%)
Sep 23, 2003 9.064 9.381 8.944 8.944 29,246 -0.20(-2.16%)
Sep 22, 2003 9.270 9.522 8.918 9.141 45,955 -0.28(-3.01%)
Sep 19, 2003 9.570 9.922 9.287 9.424 44,905 -0.33(-3.35%)
Sep 18, 2003 9.922 10.43 9.459 9.750 68,030 -0.22(-2.24%)
Sep 17, 2003 10.21 10.32 9.896 9.974 11,184 -0.15(-1.53%)
Sep 16, 2003 10.25 10.33 10.09 10.13 16,347 -0.18(-1.75%)
Sep 15, 2003 10.42 10.42 10.21 10.31 31,107 +0.03(+0.33%)
Sep 12, 2003 10.62 10.62 10.17 10.27 78,060 -0.19(-1.80%)
Sep 11, 2003 10.22 10.46 9.999 10.46 33,088 +0.23(+2.26%)
Sep 10, 2003 10.21 10.63 10.21 10.23 46,603 +0.03(+0.34%)
Sep 09, 2003 10.26 10.49 10.19 10.20 55,457 -0.28(-2.70%)
Sep 08, 2003 10.49 10.81 10.26 10.48 31,806 -0.01(-0.08%)
Sep 05, 2003 10.51 10.92 10.38 10.49 27,961 -0.36(-3.32%)
Sep 04, 2003 10.28 10.85 10.28 10.85 43,107 +0.55(+5.33%)
Sep 03, 2003 9.948 10.58 9.948 10.30 86,914 +0.30(+3.00%)
Sep 02, 2003 9.613 10.12 9.613 9.999 27,495 +0.36(+3.74%)
Aug 29, 2003 9.622 9.871 9.613 9.639 18,408 -0.10(-1.06%)
Aug 28, 2003 9.733 9.999 9.596 9.742 29,476 -0.03(-0.35%)
Aug 27, 2003 10.06 10.15 9.613 9.776 26,097 -0.48(-4.69%)
Aug 26, 2003 9.617 10.26 9.587 10.26 29,709 +0.58(+5.94%)
Aug 25, 2003 9.553 9.768 9.553 9.682 20,854 -0.02(-0.18%)
Aug 22, 2003 10.04 10.26 9.656 9.699 34,952 -0.30(-3.00%)
Aug 21, 2003 9.828 9.999 9.502 9.999 31,107 +0.22(+2.28%)
Aug 20, 2003 9.707 9.776 9.476 9.776 27,845 +0.03(+0.35%)
Aug 19, 2003 9.527 9.742 8.901 9.742 23,301 +0.26(+2.71%)
Aug 18, 2003 8.806 9.484 8.755 9.484 82,953 +0.69(+7.80%)
Aug 15, 2003 8.961 9.012 8.798 8.798 16,311 -0.03(-0.39%)
Aug 14, 2003 8.987 8.995 8.798 8.832 19,340 +0.14(+1.58%)
Aug 13, 2003 8.746 8.875 8.369 8.695 16,194 -0.19(-2.13%)
Aug 12, 2003 8.772 8.884 8.583 8.884 28,777 +0.29(+3.40%)
Aug 11, 2003 8.540 8.815 8.540 8.592 20,272 +0.13(+1.52%)
Aug 08, 2003 8.326 8.669 8.154 8.463 25,282 +0.09(+1.13%)
Aug 07, 2003 7.725 8.617 7.519 8.369 290,687 -0.60(-6.70%)
Aug 06, 2003 9.253 9.785 8.969 8.969 21,670 -0.28(-3.06%)
Aug 05, 2003 9.527 9.742 9.253 9.253 29,709 -0.27(-2.88%)
Aug 04, 2003 9.879 9.956 9.502 9.527 26,214 -0.53(-5.29%)
Aug 01, 2003 10.27 10.45 10.06 10.06 45,509 -0.35(-3.38%)
Jul 31, 2003 9.999 10.51 9.570 10.41 56,040 +0.21(+2.10%)
Jul 30, 2003 10.25 10.30 9.742 10.20 56,972 -0.04(-0.42%)
Jul 29, 2003 10.26 10.26 9.956 10.24 17,359 +0.15(+1.53%)
Jul 28, 2003 9.673 10.30 9.673 10.09 34,835 +0.33(+3.34%)
Jul 25, 2003 9.810 10.30 9.579 9.759 34,486 -0.09(-0.96%)
Jul 24, 2003 10.27 10.30 9.441 9.853 33,437 -0.09(-0.95%)
Jul 23, 2003 10.10 10.25 9.682 9.948 60,234 -0.15(-1.53%)
Jul 22, 2003 9.879 10.34 9.502 10.10 45,088 -0.02(-0.18%)
Jul 21, 2003 10.47 10.47 9.536 10.12 128,042 +0.39(+3.98%)
Jul 18, 2003 8.583 9.956 8.386 9.733 150,528 +1.15(+13.40%)
Jul 17, 2003 7.836 8.798 7.742 8.583 89,478 +0.72(+9.17%)
Jul 16, 2003 8.077 8.523 7.845 7.862 63,263 -0.66(-7.75%)
Jul 15, 2003 9.227 9.390 8.154 8.523 62,914 -0.54(-5.97%)
Jul 14, 2003 9.742 9.742 8.557 9.064 100,313 -0.48(-5.04%)
Jul 11, 2003 8.866 10.30 8.763 9.544 222,064 +0.70(+7.86%)
Jul 10, 2003 8.326 8.961 8.240 8.849 63,496 +0.54(+6.51%)
Jul 09, 2003 7.613 8.317 7.613 8.308 69,904 +0.42(+5.33%)
Jul 08, 2003 7.381 7.914 7.381 7.888 59,419 +0.42(+5.63%)
Jul 07, 2003 7.673 7.725 7.424 7.467 216,122 -0.01(-0.11%)
Jul 03, 2003 7.587 7.682 7.450 7.476 21,670 -0.11(-1.47%)
Jul 02, 2003 7.553 7.725 7.519 7.587 40,195 +0.26(+3.51%)
Jul 01, 2003 7.553 7.553 7.167 7.330 48,350 -0.08(-1.04%)
Jun 30, 2003 7.502 7.562 7.356 7.407 38,787 -0.09(-1.26%)
Jun 27, 2003 7.476 7.716 7.467 7.502 33,060 -0.20(-2.56%)
Jun 26, 2003 7.450 7.716 7.313 7.699 23,418 +0.39(+5.28%)
Jun 25, 2003 7.364 7.510 7.296 7.313 169,286 -0.15(-2.07%)
Jun 24, 2003 7.536 7.579 7.373 7.467 15,612 -0.08(-1.02%)
Jun 23, 2003 7.922 8.008 7.484 7.545 60,118 -0.09(-1.12%)
Jun 20, 2003 7.655 7.725 7.399 7.630 55,923 +0.13(+1.72%)
Jun 19, 2003 7.399 7.725 7.381 7.502 22,835 +0.03(+0.34%)
Jun 18, 2003 7.467 7.527 7.390 7.476 21,087 -0.03(-0.46%)
Jun 17, 2003 7.330 7.587 7.193 7.510 78,875 +0.30(+4.17%)
Jun 16, 2003 7.210 7.502 7.047 7.210 134,916 -0.13(-1.75%)
Jun 13, 2003 7.630 7.630 7.339 7.339 26,214 -0.21(-2.73%)
Jun 12, 2003 7.579 7.656 7.442 7.545 35,884 +0.02(+0.24%)
Jun 11, 2003 7.381 7.527 7.287 7.527 43,806 +0.15(+2.08%)
Jun 10, 2003 7.227 7.407 7.201 7.373 45,554 +0.04(+0.59%)
Jun 09, 2003 7.502 7.502 7.253 7.330 42,874 +0.03(+0.47%)
Jun 06, 2003 7.287 7.493 7.098 7.296 51,962 +0.09(+1.31%)
Jun 05, 2003 7.098 7.287 7.012 7.201 78,526 +0.21(+3.07%)
Jun 04, 2003 7.124 7.321 6.841 6.987 89,594 -0.07(-0.97%)
Jun 03, 2003 7.270 7.270 6.772 7.055 134,333 +0.15(+2.10%)
Jun 02, 2003 6.798 7.158 6.798 6.910 221,947 -0.02(-0.36%)
May 30, 2003 7.115 7.244 6.789 6.935 182,218 +0.08(+1.15%)
May 29, 2003 7.158 7.210 6.721 6.856 100,779 -0.16(-2.32%)
May 28, 2003 7.107 7.253 7.012 7.019 75,613 -0.02(-0.27%)
May 27, 2003 7.021 7.141 6.892 7.038 29,243 +0.09(+1.36%)
May 23, 2003 7.253 7.424 6.849 6.944 61,166 +0.04(+0.62%)
May 22, 2003 7.081 7.081 6.772 6.901 54,875 -0.05(-0.74%)
May 21, 2003 6.489 6.978 6.369 6.952 87,497 +0.02(+0.25%)
May 20, 2003 6.875 6.944 6.540 6.935 52,778 +0.15(+2.28%)
May 19, 2003 6.652 6.952 6.540 6.781 94,604 +0.16(+2.46%)
May 16, 2003 6.875 7.047 6.618 6.618 158,101 -0.41(-5.86%)
May 15, 2003 6.789 7.081 6.781 7.030 112,663 +0.25(+3.67%)
May 14, 2003 7.133 7.133 6.781 6.781 125,362 -0.31(-4.36%)
May 13, 2003 7.218 7.227 7.004 7.090 51,146 -0.13(-1.78%)
May 12, 2003 7.253 7.364 7.218 7.218 57,438 -0.03(-0.47%)
May 09, 2003 7.347 7.347 7.038 7.253 56,040 +0.13(+1.81%)
May 08, 2003 7.038 7.347 7.038 7.124 62,681 -0.09(-1.31%)
May 07, 2003 7.167 7.253 6.978 7.218 276,240 +0.26(+3.70%)
May 06, 2003 6.909 7.047 6.824 6.961 112,197 +0.08(+1.12%)
May 05, 2003 7.296 7.296 6.824 6.884 61,050 -0.35(-4.86%)
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.