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

Intricon Corp (NQ: IIN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2022 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, 2007 7.010 7.100 6.750 6.900 17,400 -0.10(-1.43%)
Apr 27, 2007 6.950 7.100 6.900 7.000 11,500 +0.15(+2.19%)
Apr 26, 2007 6.550 7.000 6.550 6.850 27,000 +0.26(+3.94%)
Apr 25, 2007 6.750 7.000 6.550 6.590 6,000 -0.01(-0.14%)
Apr 24, 2007 6.390 6.600 6.390 6.600 2,100 +0.26(+4.10%)
Apr 23, 2007 6.300 6.340 6.300 6.340 4,200 +0.01(+0.24%)
Apr 20, 2007 6.290 6.400 6.210 6.325 9,800 +0.04(+0.56%)
Apr 19, 2007 6.250 6.290 6.150 6.290 6,000 +0.04(+0.64%)
Apr 18, 2007 6.180 6.250 6.060 6.250 9,200 +0.07(+1.13%)
Apr 17, 2007 6.110 6.180 6.100 6.180 500 +0.06(+0.98%)
Apr 16, 2007 6.150 6.190 6.090 6.120 12,400 -0.01(-0.16%)
Apr 13, 2007 6.060 6.240 6.010 6.130 16,900 +0.03(+0.49%)
Apr 12, 2007 6.040 6.140 6.040 6.100 6,900 +0.10(+1.62%)
Apr 11, 2007 5.960 6.090 5.900 6.003 9,000 -0.05(-0.78%)
Apr 10, 2007 5.870 6.050 5.800 6.050 6,700 +0.19(+3.24%)
Apr 09, 2007 5.900 5.990 5.860 5.860 2,700 -0.10(-1.68%)
Apr 05, 2007 5.950 5.990 5.940 5.960 1,600 -0.09(-1.49%)
Apr 04, 2007 5.980 6.050 5.900 6.050 3,000 +0.06(+1.00%)
Apr 03, 2007 5.940 5.990 5.780 5.990 2,700 +0.05(+0.84%)
Apr 02, 2007 5.840 5.940 5.840 5.940 16,700 +0.04(+0.68%)
Mar 30, 2007 5.860 5.900 5.860 5.900 2,500 +0.04(+0.68%)
Mar 29, 2007 5.820 5.860 5.780 5.860 7,400 +0.05(+0.86%)
Mar 28, 2007 5.810 5.890 5.810 5.810 2,800 -0.07(-1.19%)
Mar 27, 2007 5.830 5.890 5.810 5.880 7,800 -0.01(-0.17%)
Mar 26, 2007 5.930 6.100 5.830 5.890 8,600 -0.04(-0.67%)
Mar 23, 2007 5.850 5.930 5.850 5.930 3,300 +0.11(+1.89%)
Mar 22, 2007 5.780 5.830 5.780 5.820 3,300 +0.02(+0.34%)
Mar 21, 2007 5.860 5.920 5.790 5.800 10,100 -0.11(-1.86%)
Mar 20, 2007 5.960 6.010 5.860 5.910 4,800 -0.03(-0.51%)
Mar 19, 2007 5.990 6.000 5.910 5.940 3,400 -0.05(-0.83%)
Mar 16, 2007 5.940 5.990 5.900 5.990 3,100 +0.05(+0.84%)
Mar 15, 2007 5.810 5.940 5.810 5.940 14,500 +0.17(+2.95%)
Mar 14, 2007 5.890 5.890 5.760 5.770 2,300 -0.12(-2.04%)
Mar 13, 2007 5.940 5.960 5.800 5.890 5,200 -0.06(-1.01%)
Mar 12, 2007 5.990 6.100 5.950 5.950 6,300 +0.00(+0.00%)
Mar 09, 2007 6.040 6.100 5.950 5.950 2,300 +0.03(+0.51%)
Mar 08, 2007 5.850 6.000 5.850 5.920 8,100 +0.02(+0.34%)
Mar 07, 2007 5.850 6.020 5.550 5.900 12,000 +0.06(+1.03%)
Mar 06, 2007 5.850 5.900 5.750 5.840 6,300 +0.05(+0.86%)
Mar 05, 2007 5.790 5.790 5.790 5.790 400 -0.02(-0.35%)
Mar 02, 2007 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Mar 01, 2007 5.790 5.840 5.790 5.810 1,800 +0.02(+0.35%)
Feb 28, 2007 5.750 5.850 5.720 5.790 8,400 -0.06(-1.03%)
Feb 27, 2007 5.900 5.990 5.800 5.850 25,700 -0.20(-3.31%)
Feb 26, 2007 6.400 6.400 5.950 6.050 23,400 -0.28(-4.42%)
Feb 23, 2007 6.250 6.340 5.950 6.330 28,100 +0.08(+1.28%)
Feb 22, 2007 6.190 6.250 6.000 6.250 10,100 +0.20(+3.31%)
Feb 21, 2007 5.830 6.050 5.830 6.050 4,000 +0.21(+3.60%)
Feb 20, 2007 6.100 6.100 5.800 5.840 10,300 -0.25(-4.11%)
Feb 16, 2007 6.100 6.100 5.910 6.090 10,500 +0.17(+2.87%)
Feb 15, 2007 6.000 6.100 5.910 5.920 1,300 -0.09(-1.50%)
Feb 14, 2007 6.000 6.150 5.910 6.010 13,400 +0.01(+0.17%)
Feb 13, 2007 5.350 6.000 5.350 6.000 14,100 +0.58(+10.70%)
Feb 12, 2007 5.450 5.450 5.420 5.420 4,500 +0.02(+0.37%)
Feb 09, 2007 5.180 5.400 5.180 5.400 19,300 +0.20(+3.85%)
Feb 08, 2007 5.170 5.200 5.140 5.200 11,700 +0.04(+0.78%)
Feb 07, 2007 5.070 5.160 5.070 5.160 7,800 +0.09(+1.78%)
Feb 06, 2007 5.050 5.150 5.050 5.070 3,100 -0.02(-0.39%)
Feb 05, 2007 5.010 5.090 5.010 5.090 1,100 +0.10(+2.00%)
Feb 02, 2007 5.010 5.120 4.990 4.990 23,900 -0.11(-2.16%)
Feb 01, 2007 5.050 5.100 5.000 5.100 4,200 +0.09(+1.80%)
Jan 31, 2007 5.000 5.010 5.000 5.010 1,200 -0.03(-0.60%)
Jan 30, 2007 5.040 5.040 5.040 5.040 2,600 +0.00(+0.00%)
Jan 29, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 26, 2007 5.010 5.040 4.990 5.040 1,900 +0.04(+0.80%)
Jan 25, 2007 5.100 5.100 5.000 5.000 13,300 -0.29(-5.48%)
Jan 24, 2007 5.300 5.390 5.280 5.290 2,900 +0.04(+0.76%)
Jan 23, 2007 5.250 5.260 5.250 5.250 2,400 +0.05(+0.96%)
Jan 22, 2007 5.250 5.250 5.150 5.200 2,700 +0.02(+0.39%)
Jan 19, 2007 5.050 5.180 5.050 5.180 4,800 +0.19(+3.81%)
Jan 18, 2007 4.890 4.990 4.890 4.990 16,800 +0.13(+2.67%)
Jan 17, 2007 4.900 4.950 4.800 4.860 14,100 +0.01(+0.21%)
Jan 16, 2007 4.970 5.050 4.830 4.850 21,800 -0.13(-2.61%)
Jan 12, 2007 4.990 4.990 4.980 4.980 900 -0.03(-0.60%)
Jan 11, 2007 4.920 5.010 4.870 5.010 9,100 +0.03(+0.60%)
Jan 10, 2007 4.930 4.980 4.930 4.980 800 +0.11(+2.26%)
Jan 09, 2007 5.000 5.000 4.870 4.870 4,700 -0.13(-2.60%)
Jan 08, 2007 5.000 5.000 4.990 5.000 800 +0.04(+0.81%)
Jan 05, 2007 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Jan 04, 2007 5.000 5.000 4.960 4.960 1,600 -0.03(-0.60%)
Jan 03, 2007 4.800 5.000 4.800 4.990 7,700 +0.02(+0.40%)
Dec 29, 2006 4.930 4.970 4.700 4.970 44,500 +0.02(+0.40%)
Dec 28, 2006 4.990 5.000 4.860 4.950 18,300 -0.05(-1.00%)
Dec 27, 2006 5.010 5.010 4.950 5.000 800 -0.10(-1.96%)
Dec 26, 2006 5.050 5.150 5.010 5.100 11,900 +0.00(+0.00%)
Dec 22, 2006 5.060 5.100 5.060 5.100 3,800 +0.09(+1.80%)
Dec 21, 2006 5.010 5.010 5.010 5.010 500 -0.14(-2.72%)
Dec 20, 2006 5.180 5.180 5.010 5.150 4,700 -0.05(-0.96%)
Dec 19, 2006 5.250 5.250 5.200 5.200 800 +0.00(+0.00%)
Dec 18, 2006 5.290 5.300 5.160 5.200 800 -0.02(-0.38%)
Dec 15, 2006 5.250 5.280 5.200 5.220 1,800 -0.06(-1.14%)
Dec 14, 2006 5.200 5.350 5.200 5.280 1,900 -0.01(-0.19%)
Dec 13, 2006 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Dec 12, 2006 5.250 5.300 5.170 5.290 3,600 -0.06(-1.12%)
Dec 11, 2006 5.420 5.420 5.200 5.350 11,900 -0.03(-0.56%)
Dec 08, 2006 5.270 5.420 5.270 5.380 1,800 +0.03(+0.56%)
Dec 07, 2006 5.350 5.350 5.160 5.350 6,500 +0.18(+3.48%)
Dec 06, 2006 5.380 5.380 5.170 5.170 2,000 -0.26(-4.79%)
Dec 05, 2006 5.350 5.430 5.261 5.430 2,400 -0.05(-0.91%)
Dec 04, 2006 5.400 5.480 5.340 5.480 2,700 +0.17(+3.20%)
Dec 01, 2006 5.400 5.440 5.300 5.310 2,000 -0.18(-3.28%)
Nov 30, 2006 5.480 5.490 5.400 5.490 11,900 +0.00(+0.00%)
Nov 29, 2006 5.490 5.490 5.470 5.490 5,500 +0.08(+1.48%)
Nov 28, 2006 5.350 5.490 5.350 5.410 2,700 -0.07(-1.28%)
Nov 27, 2006 5.480 5.480 5.480 5.480 500 -0.01(-0.18%)
Nov 24, 2006 5.450 5.490 5.450 5.490 5,200 +0.04(+0.73%)
Nov 22, 2006 5.450 5.500 5.410 5.450 14,900 +0.00(+0.00%)
Nov 21, 2006 5.400 5.450 5.300 5.450 16,100 +0.10(+1.87%)
Nov 20, 2006 5.380 5.450 5.260 5.350 7,700 +0.06(+1.13%)
Nov 17, 2006 5.280 5.300 5.250 5.290 5,500 +0.04(+0.76%)
Nov 16, 2006 5.200 5.250 5.190 5.250 2,500 -0.04(-0.76%)
Nov 15, 2006 5.350 5.350 5.280 5.290 4,400 +0.00(+0.00%)
Nov 14, 2006 5.260 5.290 5.250 5.290 1,100 +0.04(+0.76%)
Nov 13, 2006 5.250 5.369 5.160 5.250 10,500 +0.02(+0.38%)
Nov 10, 2006 5.160 5.240 5.160 5.230 9,700 +0.07(+1.36%)
Nov 09, 2006 5.110 5.200 5.100 5.160 17,600 +0.07(+1.38%)
Nov 08, 2006 4.960 5.090 4.955 5.090 1,400 +0.13(+2.62%)
Nov 07, 2006 5.070 5.090 4.960 4.960 48,800 -0.05(-1.00%)
Nov 06, 2006 5.050 5.130 5.000 5.010 40,900 -0.06(-1.18%)
Nov 03, 2006 5.000 5.070 5.000 5.070 6,300 +0.04(+0.80%)
Nov 02, 2006 5.060 5.060 4.990 5.030 14,800 -0.02(-0.40%)
Nov 01, 2006 4.900 5.090 4.850 5.050 34,300 +0.10(+2.02%)
Oct 31, 2006 4.890 4.990 4.890 4.950 4,100 +0.07(+1.43%)
Oct 30, 2006 4.820 4.890 4.820 4.880 4,200 -0.01(-0.20%)
Oct 27, 2006 4.800 4.890 4.750 4.890 13,300 +0.19(+4.04%)
Oct 26, 2006 4.750 4.800 4.660 4.700 22,600 -0.10(-2.08%)
Oct 25, 2006 5.000 5.150 4.700 4.800 37,300 +0.01(+0.21%)
Oct 24, 2006 4.850 4.850 4.730 4.790 6,100 -0.08(-1.64%)
Oct 23, 2006 4.890 4.890 4.870 4.870 600 -0.01(-0.20%)
Oct 20, 2006 4.890 4.890 4.880 4.880 1,200 +0.00(+0.00%)
Oct 19, 2006 4.880 4.890 4.880 4.880 1,300 -0.01(-0.20%)
Oct 18, 2006 4.940 4.940 4.810 4.890 1,700 +0.01(+0.20%)
Oct 17, 2006 4.830 4.900 4.790 4.880 1,700 -0.02(-0.41%)
Oct 16, 2006 4.950 4.950 4.870 4.900 9,400 +0.02(+0.41%)
Oct 13, 2006 4.780 4.880 4.780 4.880 2,800 +0.03(+0.62%)
Oct 12, 2006 4.850 4.900 4.800 4.850 24,500 +0.02(+0.41%)
Oct 11, 2006 4.830 4.830 4.830 4.830 500 +0.03(+0.63%)
Oct 10, 2006 4.760 4.800 4.650 4.800 23,100 +0.02(+0.42%)
Oct 09, 2006 4.810 4.860 4.760 4.780 5,700 -0.17(-3.43%)
Oct 06, 2006 4.750 4.950 4.650 4.950 6,300 +0.06(+1.23%)
Oct 05, 2006 4.900 4.990 4.820 4.890 14,800 -0.18(-3.55%)
Oct 04, 2006 4.940 5.070 4.940 5.070 6,100 +0.09(+1.81%)
Oct 03, 2006 4.930 4.980 4.930 4.980 2,600 +0.14(+2.89%)
Oct 02, 2006 4.930 4.930 4.800 4.840 2,100 -0.09(-1.83%)
Sep 29, 2006 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Sep 28, 2006 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Sep 27, 2006 4.930 4.930 4.930 4.930 300 +0.05(+1.02%)
Sep 26, 2006 4.880 4.880 4.880 4.880 0 +0.00(+0.00%)
Sep 25, 2006 4.880 4.880 4.880 4.880 200 +0.03(+0.62%)
Sep 22, 2006 4.820 4.850 4.820 4.850 800 +0.05(+1.04%)
Sep 21, 2006 4.850 4.860 4.750 4.800 7,500 -0.17(-3.51%)
Sep 20, 2006 4.980 4.980 4.930 4.974 1,100 +0.16(+3.42%)
Sep 19, 2006 4.810 4.940 4.810 4.810 3,900 -0.07(-1.43%)
Sep 18, 2006 4.854 4.880 4.810 4.880 2,000 -0.01(-0.20%)
Sep 15, 2006 4.960 4.972 4.850 4.890 2,100 -0.01(-0.20%)
Sep 14, 2006 4.950 4.950 4.861 4.900 2,100 -0.19(-3.73%)
Sep 13, 2006 4.910 5.090 4.910 5.090 4,800 +0.00(+0.00%)
Sep 12, 2006 4.820 5.090 4.820 5.090 1,500 +0.15(+3.04%)
Sep 11, 2006 4.910 4.989 4.900 4.940 2,000 -0.04(-0.80%)
Sep 08, 2006 4.900 4.990 4.900 4.980 1,900 +0.13(+2.68%)
Sep 07, 2006 4.850 4.850 4.850 4.850 2,200 -0.05(-1.02%)
Sep 06, 2006 4.850 4.900 4.850 4.900 2,700 +0.01(+0.20%)
Sep 05, 2006 4.700 4.890 4.700 4.890 15,000 +0.14(+2.95%)
Sep 01, 2006 4.860 4.860 4.700 4.750 4,700 -0.19(-3.85%)
Aug 31, 2006 5.000 5.000 4.850 4.940 6,600 -0.15(-2.95%)
Aug 30, 2006 5.020 5.090 5.020 5.090 2,300 +0.00(+0.00%)
Aug 29, 2006 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Aug 28, 2006 5.000 5.090 5.000 5.090 1,200 +0.09(+1.80%)
Aug 25, 2006 5.000 5.100 5.000 5.000 3,200 -0.02(-0.40%)
Aug 24, 2006 5.100 5.100 5.020 5.020 1,900 +0.02(+0.40%)
Aug 23, 2006 5.050 5.050 5.000 5.000 4,200 -0.19(-3.66%)
Aug 22, 2006 5.050 5.190 5.050 5.190 13,700 +0.09(+1.76%)
Aug 21, 2006 5.100 5.100 5.100 5.100 300 +0.00(+0.00%)
Aug 18, 2006 5.160 5.160 5.100 5.100 2,900 -0.10(-1.92%)
Aug 17, 2006 5.260 5.260 5.200 5.200 400 +0.00(+0.00%)
Aug 16, 2006 5.490 5.500 5.200 5.200 9,200 -0.20(-3.70%)
Aug 15, 2006 5.390 5.400 5.390 5.400 800 +0.05(+0.93%)
Aug 14, 2006 5.250 5.350 5.250 5.350 600 +0.01(+0.19%)
Aug 11, 2006 5.300 5.340 5.300 5.340 2,200 +0.04(+0.75%)
Aug 10, 2006 5.170 5.300 5.070 5.300 6,600 +0.01(+0.19%)
Aug 09, 2006 5.200 5.310 5.200 5.290 8,800 -0.11(-2.04%)
Aug 08, 2006 5.150 5.400 5.120 5.400 16,600 +0.06(+1.12%)
Aug 07, 2006 5.340 5.340 5.340 5.340 1,600 +0.00(+0.00%)
Aug 04, 2006 5.250 5.340 5.250 5.340 3,900 +0.02(+0.38%)
Aug 03, 2006 5.210 5.320 5.210 5.320 400 +0.01(+0.19%)
Aug 02, 2006 5.310 5.350 5.290 5.310 6,600 +0.08(+1.53%)
Aug 01, 2006 5.200 5.240 5.140 5.230 6,000 +0.12(+2.35%)
Jul 31, 2006 5.190 5.190 4.990 5.110 5,500 +0.11(+2.20%)
Jul 28, 2006 5.100 5.100 5.000 5.000 3,000 -0.11(-2.15%)
Jul 27, 2006 4.990 5.260 4.910 5.110 12,300 +0.11(+2.20%)
Jul 26, 2006 4.950 5.050 4.950 5.000 12,200 +0.01(+0.20%)
Jul 25, 2006 4.910 5.040 4.910 4.990 11,700 -0.01(-0.20%)
Jul 24, 2006 5.090 5.090 4.950 5.000 1,000 +0.04(+0.81%)
Jul 21, 2006 4.960 4.960 4.950 4.960 5,900 -0.01(-0.20%)
Jul 20, 2006 5.120 5.170 4.970 4.970 9,100 -0.20(-3.87%)
Jul 19, 2006 5.250 5.270 5.170 5.170 7,100 -0.13(-2.45%)
Jul 18, 2006 5.300 5.300 5.250 5.300 3,300 -0.04(-0.75%)
Jul 17, 2006 5.340 5.340 5.340 5.340 600 +0.09(+1.71%)
Jul 14, 2006 5.100 5.250 5.040 5.250 8,900 +0.05(+0.96%)
Jul 13, 2006 5.150 5.300 5.150 5.200 2,900 -0.01(-0.19%)
Jul 12, 2006 5.200 5.210 5.200 5.210 800 +0.08(+1.56%)
Jul 11, 2006 5.050 5.140 5.040 5.130 2,100 +0.02(+0.39%)
Jul 10, 2006 4.960 5.110 4.960 5.110 7,900 +0.01(+0.20%)
Jul 07, 2006 5.040 5.100 4.990 5.100 11,400 +0.02(+0.40%)
Jul 06, 2006 5.000 5.080 4.950 5.080 5,000 +0.02(+0.39%)
Jul 05, 2006 5.050 5.150 4.980 5.060 19,700 +0.08(+1.61%)
Jul 03, 2006 4.980 4.980 4.980 4.980 0 +0.00(+0.00%)
Jun 30, 2006 5.050 5.050 4.950 4.980 3,600 -0.01(-0.20%)
Jun 29, 2006 5.100 5.100 4.990 4.990 12,300 +0.01(+0.20%)
Jun 28, 2006 4.960 5.000 4.960 4.980 2,100 -0.07(-1.39%)
Jun 27, 2006 5.190 5.190 5.050 5.050 3,100 -0.11(-2.13%)
Jun 26, 2006 5.190 5.250 5.160 5.160 10,100 -0.01(-0.19%)
Jun 23, 2006 5.170 5.170 5.170 5.170 300 -0.03(-0.58%)
Jun 22, 2006 5.100 5.200 5.100 5.200 800 +0.02(+0.39%)
Jun 21, 2006 5.150 5.180 5.150 5.180 1,800 +0.17(+3.39%)
Jun 20, 2006 4.990 5.060 4.990 5.010 8,200 +0.06(+1.21%)
Jun 19, 2006 5.150 5.150 4.950 4.950 4,100 -0.34(-6.43%)
Jun 16, 2006 5.100 5.290 5.090 5.290 3,200 +0.09(+1.73%)
Jun 15, 2006 4.820 5.200 4.804 5.200 19,600 +0.38(+7.88%)
Jun 14, 2006 5.000 5.000 4.810 4.820 14,000 -0.23(-4.55%)
Jun 13, 2006 5.500 5.580 4.900 5.050 32,700 -0.70(-12.17%)
Jun 12, 2006 6.200 6.200 5.710 5.750 10,300 -0.50(-8.00%)
Jun 09, 2006 6.280 6.330 6.250 6.250 2,800 +0.02(+0.32%)
Jun 08, 2006 6.250 6.250 6.220 6.230 2,600 -0.07(-1.11%)
Jun 07, 2006 6.500 6.500 6.300 6.300 3,400 -0.18(-2.78%)
Jun 06, 2006 6.450 6.480 6.450 6.480 1,100 +0.08(+1.25%)
Jun 05, 2006 6.500 6.500 6.400 6.400 1,700 +0.00(+0.00%)
Jun 02, 2006 6.160 6.400 6.160 6.400 2,800 +0.25(+4.07%)
Jun 01, 2006 6.400 6.400 6.150 6.150 2,500 -0.22(-3.52%)
May 31, 2006 6.290 6.374 6.290 6.374 2,200 +0.09(+1.50%)
May 30, 2006 6.350 6.350 6.280 6.280 1,700 -0.05(-0.79%)
May 26, 2006 6.350 6.550 6.330 6.330 10,800 -0.01(-0.16%)
May 25, 2006 6.300 6.340 6.290 6.340 3,100 +0.14(+2.26%)
May 24, 2006 6.400 6.400 6.200 6.200 5,300 -0.20(-3.13%)
May 23, 2006 6.430 6.520 6.400 6.400 3,900 +0.05(+0.79%)
May 22, 2006 6.580 6.580 6.150 6.350 34,400 -0.33(-4.94%)
May 19, 2006 6.600 6.790 6.600 6.680 8,700 +0.08(+1.21%)
May 18, 2006 6.700 6.700 6.510 6.600 2,900 -0.14(-2.08%)
May 17, 2006 6.790 6.790 6.610 6.740 3,000 -0.06(-0.88%)
May 16, 2006 6.650 6.800 6.600 6.800 5,700 +0.10(+1.49%)
May 15, 2006 7.000 7.000 6.410 6.700 20,200 -0.35(-4.96%)
May 12, 2006 7.440 7.440 7.000 7.050 22,900 -0.35(-4.73%)
May 11, 2006 7.200 7.500 7.200 7.400 3,400 +0.19(+2.64%)
May 10, 2006 7.300 7.700 7.210 7.210 12,300 +0.01(+0.14%)
May 09, 2006 7.300 7.450 7.200 7.200 9,800 -0.03(-0.41%)
May 08, 2006 7.180 7.250 7.100 7.230 6,100 -0.02(-0.28%)
May 05, 2006 7.300 7.300 7.160 7.250 3,800 +0.00(+0.00%)
May 04, 2006 7.250 7.250 7.110 7.250 4,800 +0.01(+0.14%)
May 03, 2006 7.200 7.240 7.100 7.240 3,800 +0.07(+0.97%)
May 02, 2006 7.050 7.200 7.000 7.170 8,800 +0.02(+0.28%)
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.