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

Hooker Furnishings Corp (NQ: HOFT )

17.09 +0.02 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 15.35 15.86 15.34 15.36 33,413 -0.25(-1.62%)
Apr 29, 2004 15.67 15.83 15.48 15.61 23,761 -0.06(-0.40%)
Apr 28, 2004 15.15 15.68 15.15 15.68 27,325 +0.23(+1.48%)
Apr 27, 2004 16.08 16.62 15.18 15.45 35,493 -0.92(-5.60%)
Apr 26, 2004 15.76 16.49 15.76 16.36 22,721 +0.22(+1.38%)
Apr 23, 2004 16.47 16.50 15.76 16.14 14,702 +0.12(+0.76%)
Apr 22, 2004 15.59 16.45 15.42 16.02 51,828 -0.11(-0.71%)
Apr 21, 2004 15.95 16.16 15.76 16.13 37,572 +0.20(+1.27%)
Apr 20, 2004 15.96 16.16 15.85 15.93 117,913 +0.11(+0.68%)
Apr 19, 2004 15.49 15.83 15.16 15.82 50,046 +0.01(+0.04%)
Apr 16, 2004 15.53 15.91 15.16 15.82 21,384 +0.26(+1.64%)
Apr 15, 2004 15.29 15.66 15.16 15.56 76,332 +0.26(+1.72%)
Apr 14, 2004 15.64 15.69 14.98 15.30 43,215 -0.24(-1.56%)
Apr 13, 2004 15.66 15.71 15.24 15.54 54,204 -0.25(-1.58%)
Apr 12, 2004 15.82 15.97 15.42 15.79 32,522 +0.21(+1.34%)
Apr 08, 2004 15.42 15.72 15.42 15.58 25,840 +0.04(+0.26%)
Apr 07, 2004 15.47 15.86 15.47 15.54 59,848 +0.07(+0.43%)
Apr 06, 2004 15.43 15.79 15.43 15.47 25,691 -0.09(-0.56%)
Apr 05, 2004 15.71 15.71 15.01 15.56 41,433 +0.34(+2.26%)
Apr 02, 2004 15.60 16.08 14.71 15.22 43,512 -0.38(-2.42%)
Apr 01, 2004 15.72 16.04 15.50 15.60 16,187 -0.05(-0.34%)
Mar 31, 2004 16.12 16.44 15.39 15.65 22,127 -0.48(-2.96%)
Mar 30, 2004 15.40 16.15 15.16 16.13 41,878 +0.54(+3.46%)
Mar 29, 2004 14.48 15.59 14.24 15.59 61,333 +1.19(+8.23%)
Mar 26, 2004 14.31 14.44 14.17 14.40 76,926 +0.11(+0.75%)
Mar 25, 2004 14.21 14.34 14.15 14.30 46,779 +0.03(+0.19%)
Mar 24, 2004 14.14 14.46 14.14 14.27 29,107 +0.05(+0.33%)
Mar 23, 2004 14.15 14.39 14.15 14.22 25,840 -0.04(-0.28%)
Mar 22, 2004 14.10 14.47 14.10 14.26 26,137 -0.08(-0.56%)
Mar 19, 2004 14.51 14.96 14.14 14.34 32,522 -0.44(-3.01%)
Mar 18, 2004 15.02 15.22 14.62 14.79 25,097 -0.22(-1.48%)
Mar 17, 2004 14.88 15.10 14.40 15.01 36,384 +0.49(+3.39%)
Mar 16, 2004 15.29 15.29 14.10 14.52 33,116 +0.09(+0.61%)
Mar 15, 2004 15.15 15.58 14.14 14.43 64,303 -1.16(-7.43%)
Mar 12, 2004 15.55 15.82 15.27 15.59 28,216 +0.63(+4.23%)
Mar 11, 2004 15.50 15.56 14.96 14.96 39,205 -0.60(-3.85%)
Mar 10, 2004 15.22 16.17 15.22 15.55 32,819 +0.03(+0.22%)
Mar 09, 2004 14.85 15.77 14.85 15.52 38,908 -0.19(-1.20%)
Mar 08, 2004 15.32 16.23 15.32 15.71 54,353 +0.33(+2.15%)
Mar 05, 2004 16.03 16.23 14.65 15.38 59,699 -0.11(-0.70%)
Mar 04, 2004 15.44 15.74 14.83 15.49 84,797 +0.54(+3.60%)
Mar 03, 2004 16.16 16.16 14.78 14.95 128,309 -0.81(-5.17%)
Mar 02, 2004 16.30 16.30 15.52 15.76 119,547 -0.44(-2.73%)
Mar 01, 2004 16.52 16.67 16.09 16.21 50,937 -0.43(-2.61%)
Feb 27, 2004 16.50 16.65 16.16 16.64 31,334 +0.31(+1.88%)
Feb 26, 2004 16.34 16.50 16.16 16.33 15,741 +0.04(+0.27%)
Feb 25, 2004 16.29 16.29 15.76 16.29 40,542 -0.09(-0.53%)
Feb 24, 2004 16.67 16.67 16.17 16.38 29,701 -0.26(-1.53%)
Feb 23, 2004 16.60 17.11 16.17 16.63 120,290 -0.16(-0.93%)
Feb 20, 2004 16.61 17.00 16.44 16.79 44,106 +0.28(+1.67%)
Feb 19, 2004 16.46 16.83 16.32 16.51 51,828 +0.08(+0.49%)
Feb 18, 2004 16.46 16.46 16.15 16.43 32,819 -0.01(-0.03%)
Feb 17, 2004 16.46 16.46 16.07 16.44 87,173 +0.18(+1.11%)
Feb 13, 2004 16.71 16.71 16.09 16.26 31,928 -0.09(-0.58%)
Feb 12, 2004 16.49 16.49 15.82 16.35 28,364 -0.09(-0.57%)
Feb 11, 2004 16.06 16.67 15.83 16.44 46,779 +0.42(+2.60%)
Feb 10, 2004 15.96 16.03 14.92 16.03 34,304 +0.73(+4.80%)
Feb 09, 2004 15.13 15.31 14.93 15.29 23,166 -0.03(-0.18%)
Feb 06, 2004 15.56 16.57 14.94 15.32 51,828 +0.10(+0.66%)
Feb 05, 2004 14.81 15.47 14.31 15.22 93,261 +0.61(+4.16%)
Feb 04, 2004 15.28 15.28 14.31 14.61 68,906 -0.86(-5.58%)
Feb 03, 2004 15.82 15.95 15.18 15.47 29,998 +0.04(+0.26%)
Feb 02, 2004 15.21 17.50 14.31 15.43 71,134 +7.95(+106.21%)
Jan 30, 2004 7.552 7.575 7.424 7.485 52,274 -0.06(-0.85%)
Jan 29, 2004 7.739 7.739 7.525 7.548 66,233 -0.02(-0.22%)
Jan 28, 2004 7.747 7.747 7.552 7.565 71,283 -0.10(-1.25%)
Jan 27, 2004 7.668 7.734 7.650 7.661 84,054 +0.00(+0.02%)
Jan 26, 2004 7.546 7.737 7.496 7.660 29,701 +0.08(+1.11%)
Jan 23, 2004 7.719 7.727 7.559 7.575 60,887 -0.14(-1.85%)
Jan 22, 2004 7.727 7.727 7.594 7.719 55,838 +0.14(+1.84%)
Jan 21, 2004 7.574 7.736 7.543 7.579 96,529 -0.05(-0.68%)
Jan 20, 2004 7.734 7.862 7.542 7.631 147,021 +0.04(+0.51%)
Jan 16, 2004 7.811 7.811 7.572 7.592 178,207 -0.13(-1.64%)
Jan 15, 2004 7.782 7.811 7.574 7.719 98,703 -0.02(-0.28%)
Jan 14, 2004 7.345 7.796 7.345 7.740 200,343 +0.50(+6.93%)
Jan 13, 2004 7.409 7.547 7.209 7.239 104,043 -0.33(-4.40%)
Jan 12, 2004 6.986 7.574 6.902 7.572 96,630 +0.67(+9.71%)
Jan 09, 2004 6.944 6.995 6.902 6.902 20,790 -0.02(-0.22%)
Jan 08, 2004 6.767 6.944 6.734 6.917 94,907 +0.12(+1.78%)
Jan 07, 2004 6.820 6.852 6.767 6.796 59,354 -0.02(-0.35%)
Jan 06, 2004 6.818 6.924 6.818 6.820 68,015 -0.02(-0.32%)
Jan 05, 2004 6.969 6.969 6.776 6.841 83,460 +0.07(+1.07%)
Jan 02, 2004 6.864 6.902 6.769 6.769 59,699 -0.10(-1.45%)
Dec 31, 2003 6.852 6.942 6.751 6.868 103,657 -0.04(-0.51%)
Dec 30, 2003 6.843 6.949 6.826 6.904 55,770 +0.02(+0.24%)
Dec 29, 2003 6.655 6.942 6.650 6.887 115,243 +0.18(+2.69%)
Dec 26, 2003 6.843 7.015 6.651 6.707 86,193 +0.10(+1.51%)
Dec 24, 2003 6.650 6.820 6.427 6.607 151,520 +0.06(+0.90%)
Dec 23, 2003 7.744 7.766 6.456 6.549 498,826 -1.18(-15.25%)
Dec 22, 2003 7.752 8.010 7.611 7.727 32,068 -0.27(-3.35%)
Dec 19, 2003 7.729 7.995 7.581 7.995 53,518 +0.36(+4.67%)
Dec 18, 2003 7.632 7.907 7.365 7.638 26,701 +0.10(+1.39%)
Dec 17, 2003 8.148 8.148 7.407 7.533 61,754 -0.61(-7.52%)
Dec 16, 2003 8.080 8.234 7.818 8.146 66,982 -0.04(-0.53%)
Dec 15, 2003 8.249 8.291 8.190 8.190 185,549 -0.06(-0.71%)
Dec 12, 2003 7.921 8.249 7.921 8.249 66,928 +0.26(+3.27%)
Dec 11, 2003 8.288 8.451 7.804 7.988 88,509 -0.47(-5.57%)
Dec 10, 2003 8.276 8.535 8.101 8.459 45,478 +0.17(+2.05%)
Dec 09, 2003 7.584 8.289 7.584 8.289 103,107 +0.29(+3.68%)
Dec 08, 2003 7.323 8.001 7.220 7.995 41,103 +0.67(+9.10%)
Dec 05, 2003 7.171 7.365 7.171 7.328 35,083 +0.10(+1.42%)
Dec 04, 2003 7.229 7.244 7.015 7.225 66,908 +0.16(+2.34%)
Dec 03, 2003 7.239 7.239 7.006 7.060 34,382 -0.15(-2.06%)
Dec 02, 2003 7.158 7.239 7.070 7.208 28,334 +0.15(+2.07%)
Dec 01, 2003 7.011 7.151 6.988 7.062 49,408 -0.01(-0.10%)
Nov 28, 2003 7.079 7.079 7.023 7.069 6,534 +0.05(+0.65%)
Nov 26, 2003 7.069 7.070 7.023 7.023 14,708 +0.01(+0.17%)
Nov 25, 2003 7.018 7.161 7.011 7.011 21,150 -0.06(-0.83%)
Nov 24, 2003 6.619 7.118 6.619 7.070 35,344 +0.30(+4.37%)
Nov 21, 2003 6.717 6.774 6.692 6.774 25,798 +0.06(+0.85%)
Nov 20, 2003 6.747 6.818 6.708 6.717 18,396 -0.07(-1.04%)
Nov 19, 2003 6.722 6.887 6.692 6.788 16,567 +0.06(+0.88%)
Nov 18, 2003 6.788 6.788 6.725 6.729 5,049 -0.11(-1.55%)
Nov 17, 2003 6.942 6.942 6.589 6.835 14,743 -0.05(-0.76%)
Nov 14, 2003 6.860 6.902 6.745 6.887 39,737 +0.11(+1.59%)
Nov 13, 2003 6.700 6.860 6.700 6.779 29,632 +0.00(+0.03%)
Nov 12, 2003 6.776 6.899 6.717 6.777 41,225 +0.03(+0.45%)
Nov 11, 2003 6.778 6.813 6.702 6.747 71,422 -0.06(-0.91%)
Nov 10, 2003 6.759 6.818 6.710 6.809 23,499 +0.10(+1.56%)
Nov 07, 2003 6.833 6.835 6.702 6.705 24,562 +0.00(+0.05%)
Nov 06, 2003 6.685 6.776 6.609 6.702 22,409 +0.05(+0.78%)
Nov 05, 2003 6.732 6.732 6.607 6.650 8,785 -0.04(-0.65%)
Nov 04, 2003 6.727 6.732 6.618 6.693 3,876 +0.12(+1.89%)
Nov 03, 2003 6.692 6.732 6.565 6.569 15,370 +0.00(+0.05%)
Oct 31, 2003 6.606 6.692 6.565 6.566 17,226 -0.04(-0.63%)
Oct 30, 2003 6.599 6.730 6.572 6.607 19,305 +0.01(+0.13%)
Oct 29, 2003 6.523 6.607 6.417 6.599 19,305 +0.08(+1.16%)
Oct 28, 2003 6.488 6.683 6.397 6.523 40,393 -0.16(-2.44%)
Oct 27, 2003 6.449 6.734 6.355 6.686 25,840 +0.33(+5.13%)
Oct 24, 2003 6.155 6.481 6.040 6.360 30,295 +0.17(+2.72%)
Oct 23, 2003 6.368 6.422 5.894 6.192 90,291 -0.27(-4.24%)
Oct 22, 2003 6.675 6.734 6.421 6.466 28,810 -0.18(-2.76%)
Oct 21, 2003 6.619 6.698 6.550 6.650 19,293 +0.03(+0.46%)
Oct 20, 2003 6.501 6.629 6.501 6.619 25,840 +0.12(+1.81%)
Oct 17, 2003 6.436 6.604 6.403 6.501 21,702 +0.07(+1.10%)
Oct 16, 2003 6.229 6.414 6.227 6.431 79,171 +0.20(+3.25%)
Oct 15, 2003 6.480 6.480 6.156 6.229 48,561 -0.21(-3.25%)
Oct 14, 2003 6.431 6.515 6.392 6.437 31,756 +0.01(+0.10%)
Oct 13, 2003 6.229 6.431 6.185 6.431 55,541 +0.24(+3.95%)
Oct 10, 2003 6.136 6.187 6.065 6.187 179,502 +0.09(+1.41%)
Oct 09, 2003 6.145 6.161 6.067 6.101 138,128 -0.04(-0.71%)
Oct 08, 2003 6.102 6.145 6.034 6.145 33,562 +0.07(+1.19%)
Oct 07, 2003 6.035 6.099 5.996 6.072 177,613 +0.05(+0.90%)
Oct 06, 2003 6.259 6.259 5.863 6.018 87,618 -0.07(-1.11%)
Oct 03, 2003 6.229 6.311 6.069 6.086 20,853 -0.11(-1.77%)
Oct 02, 2003 6.229 6.316 5.954 6.195 52,532 -0.08(-1.21%)
Oct 01, 2003 5.848 6.309 5.783 6.271 25,709 +0.54(+9.40%)
Sep 30, 2003 5.884 5.887 5.666 5.732 13,662 -0.13(-2.18%)
Sep 29, 2003 5.559 5.860 5.557 5.860 25,762 +0.16(+2.84%)
Sep 26, 2003 5.550 5.784 5.304 5.698 30,295 +0.15(+2.64%)
Sep 25, 2003 5.774 5.808 5.387 5.552 35,997 -0.25(-4.32%)
Sep 24, 2003 5.889 5.892 5.756 5.803 9,504 -0.09(-1.46%)
Sep 23, 2003 5.851 5.934 5.779 5.889 55,481 +0.06(+1.10%)
Sep 22, 2003 5.808 5.892 5.475 5.825 28,427 +0.02(+0.29%)
Sep 19, 2003 5.568 5.892 5.404 5.808 13,959 +0.25(+4.55%)
Sep 18, 2003 5.508 5.618 5.387 5.555 28,513 +0.03(+0.50%)
Sep 17, 2003 5.650 5.722 5.387 5.528 56,135 -0.24(-4.13%)
Sep 16, 2003 5.308 5.848 5.303 5.766 66,245 +0.46(+8.59%)
Sep 15, 2003 5.264 5.436 5.251 5.310 34,156 +0.08(+1.55%)
Sep 12, 2003 5.219 5.269 5.217 5.229 33,562 +0.03(+0.65%)
Sep 11, 2003 5.220 5.254 5.092 5.195 27,028 -0.01(-0.13%)
Sep 10, 2003 5.092 5.242 5.060 5.202 89,697 +0.12(+2.42%)
Sep 09, 2003 4.936 5.177 4.936 5.079 54,650 +0.05(+0.90%)
Sep 08, 2003 5.000 5.050 4.966 5.033 59,699 +0.05(+0.91%)
Sep 05, 2003 4.986 5.044 4.868 4.988 84,648 +0.00(+0.00%)
Sep 04, 2003 5.008 5.008 4.882 4.988 11,880 +0.00(+0.00%)
Sep 03, 2003 4.909 5.008 4.909 4.988 66,530 +0.03(+0.51%)
Sep 02, 2003 4.779 4.983 4.714 4.963 63,857 +0.23(+4.84%)
Aug 29, 2003 4.680 4.779 4.680 4.734 26,731 +0.02(+0.43%)
Aug 28, 2003 4.692 4.781 4.663 4.714 38,314 +0.00(+0.00%)
Aug 27, 2003 4.749 4.749 4.663 4.714 45,739 -0.02(-0.36%)
Aug 26, 2003 4.673 4.744 4.596 4.730 33,562 +0.10(+2.19%)
Aug 25, 2003 4.700 4.734 4.562 4.629 30,592 +0.02(+0.43%)
Aug 22, 2003 4.831 4.831 4.604 4.609 81,975 -0.22(-4.62%)
Aug 21, 2003 4.833 4.882 4.767 4.833 95,935 +0.08(+1.62%)
Aug 20, 2003 4.890 4.890 4.756 4.756 80,787 -0.10(-2.11%)
Aug 19, 2003 4.988 5.000 4.826 4.858 51,680 -0.11(-2.20%)
Aug 18, 2003 4.916 5.023 4.842 4.968 64,154 -0.02(-0.41%)
Aug 15, 2003 5.008 5.008 4.916 4.988 20,790 +0.01(+0.20%)
Aug 14, 2003 4.988 4.995 4.975 4.978 45,739 -0.01(-0.19%)
Aug 13, 2003 4.924 4.991 4.907 4.987 203,750 +0.09(+1.80%)
Aug 12, 2003 4.939 4.939 4.868 4.899 42,769 +0.06(+1.15%)
Aug 11, 2003 4.969 5.003 4.754 4.843 64,748 -0.14(-2.90%)
Aug 08, 2003 4.966 5.028 4.949 4.988 45,739 +0.02(+0.34%)
Aug 07, 2003 5.050 5.050 4.966 4.971 149,100 -0.07(-1.44%)
Aug 06, 2003 5.104 5.104 4.966 5.044 38,017 +0.09(+1.84%)
Aug 05, 2003 5.104 5.104 4.882 4.953 91,182 -0.10(-1.93%)
Aug 04, 2003 5.050 5.134 5.042 5.050 47,819 -0.01(-0.13%)
Aug 01, 2003 5.050 5.124 5.039 5.057 39,502 +0.01(+0.13%)
Jul 31, 2003 5.160 5.168 4.900 5.050 59,699 -0.09(-1.70%)
Jul 30, 2003 5.151 5.160 5.126 5.138 32,968 +0.01(+0.23%)
Jul 29, 2003 5.128 5.151 5.057 5.126 95,638 +0.04(+0.83%)
Jul 28, 2003 5.153 5.153 5.017 5.084 81,381 +0.03(+0.63%)
Jul 25, 2003 5.015 5.074 5.007 5.052 144,348 +0.07(+1.42%)
Jul 24, 2003 4.949 5.044 4.830 4.981 185,929 +0.07(+1.53%)
Jul 23, 2003 4.958 4.958 4.882 4.906 153,852 -0.02(-0.50%)
Jul 22, 2003 4.948 4.948 4.902 4.931 33,265 +0.10(+2.02%)
Jul 21, 2003 4.922 4.924 4.766 4.833 59,105 -0.01(-0.17%)
Jul 18, 2003 4.672 4.922 4.641 4.842 163,950 +0.27(+5.93%)
Jul 17, 2003 4.569 4.581 4.488 4.571 57,026 +0.08(+1.69%)
Jul 16, 2003 4.495 4.596 4.464 4.495 37,126 -0.10(-2.20%)
Jul 15, 2003 4.512 4.596 4.512 4.596 37,720 +0.07(+1.49%)
Jul 14, 2003 4.594 4.594 4.515 4.528 99,202 -0.05(-1.10%)
Jul 11, 2003 4.545 4.594 4.544 4.579 101,251 +0.07(+1.53%)
Jul 10, 2003 4.596 4.596 4.510 4.510 169,594 -0.09(-1.87%)
Jul 09, 2003 4.599 4.623 4.579 4.596 55,244 -0.03(-0.65%)
Jul 08, 2003 4.579 4.629 4.559 4.626 72,768 +0.08(+1.74%)
Jul 07, 2003 4.438 4.547 4.299 4.547 329,980 +0.16(+3.73%)
Jul 03, 2003 4.303 4.444 4.303 4.384 47,819 +0.02(+0.35%)
Jul 02, 2003 4.234 4.409 4.234 4.369 70,688 +0.10(+2.37%)
Jul 01, 2003 4.209 4.313 4.057 4.268 127,121 +0.10(+2.30%)
Jun 30, 2003 4.380 4.645 4.138 4.172 650,457 -0.23(-5.13%)
Jun 27, 2003 4.589 4.628 4.374 4.397 100,093 -0.20(-4.32%)
Jun 26, 2003 4.629 4.629 4.512 4.596 64,154 +0.01(+0.18%)
Jun 25, 2003 4.446 4.629 4.446 4.587 72,174 +0.13(+2.83%)
Jun 24, 2003 4.402 4.536 4.301 4.461 170,188 +0.08(+1.92%)
Jun 23, 2003 4.874 4.882 3.991 4.377 456,508 -0.55(-11.11%)
Jun 20, 2003 5.033 5.033 4.916 4.924 34,750 -0.11(-2.21%)
Jun 19, 2003 5.050 5.175 4.983 5.035 47,224 +0.06(+1.22%)
Jun 18, 2003 5.168 5.225 4.968 4.975 80,193 -0.19(-3.62%)
Jun 17, 2003 5.150 5.161 5.092 5.161 208,205 +0.04(+0.69%)
Jun 16, 2003 5.131 5.131 4.934 5.126 99,796 +0.04(+0.73%)
Jun 13, 2003 4.907 5.121 4.902 5.089 89,400 +0.16(+3.17%)
Jun 12, 2003 4.831 4.932 4.831 4.932 39,502 +0.03(+0.62%)
Jun 11, 2003 4.963 4.963 4.783 4.902 35,641 -0.06(-1.25%)
Jun 10, 2003 4.882 4.966 4.828 4.964 65,045 +0.15(+3.18%)
Jun 09, 2003 4.680 4.815 4.417 4.811 107,518 +0.13(+2.81%)
Jun 06, 2003 4.414 4.692 4.409 4.680 95,935 +0.23(+5.06%)
Jun 05, 2003 4.476 4.522 4.422 4.454 269,093 -0.02(-0.49%)
Jun 04, 2003 4.540 4.715 4.463 4.476 58,511 -0.14(-2.96%)
Jun 03, 2003 4.609 4.685 4.540 4.613 39,502 -0.07(-1.55%)
Jun 02, 2003 4.495 4.774 4.493 4.685 58,214 +0.03(+0.65%)
May 30, 2003 4.882 4.983 4.648 4.655 50,789 -0.23(-4.62%)
May 29, 2003 4.863 5.067 4.687 4.880 107,815 +0.14(+2.98%)
May 28, 2003 4.512 4.769 4.426 4.739 334,436 +0.36(+8.19%)
May 27, 2003 4.729 4.729 4.225 4.380 263,450 -0.29(-6.17%)
May 23, 2003 4.995 4.995 4.623 4.668 59,402 -0.33(-6.57%)
May 22, 2003 5.050 5.062 4.995 4.996 28,810 -0.05(-1.06%)
May 21, 2003 4.941 5.050 4.941 5.050 24,058 +0.13(+2.74%)
May 20, 2003 5.156 5.156 4.845 4.916 58,511 -0.22(-4.26%)
May 19, 2003 5.153 5.158 5.079 5.134 31,483 +0.03(+0.53%)
May 16, 2003 5.104 5.153 5.069 5.108 21,681 -0.02(-0.33%)
May 15, 2003 5.219 5.219 5.104 5.124 31,483 -0.11(-2.12%)
May 14, 2003 5.252 5.294 5.134 5.235 118,211 +0.02(+0.32%)
May 13, 2003 5.328 5.328 4.924 5.219 101,875 -0.02(-0.35%)
May 12, 2003 5.168 5.374 5.160 5.237 129,497 +0.08(+1.50%)
May 09, 2003 5.140 5.209 5.094 5.160 56,135 +0.04(+0.79%)
May 08, 2003 5.010 5.185 4.943 5.119 67,124 +0.18(+3.58%)
May 07, 2003 4.803 4.943 4.803 4.943 31,186 +0.08(+1.66%)
May 06, 2003 4.889 4.927 4.811 4.862 40,393 -0.01(-0.24%)
May 05, 2003 4.882 4.882 4.853 4.874 7,722 +0.02(+0.45%)
May 02, 2003 4.695 4.875 4.603 4.852 27,325 +0.16(+3.37%)
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.