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

Lemaitre Vascular (NQ: LMAT )

79.58 -0.44 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2008 3.549 3.549 3.549 3.549 0 +0.00(+0.00%)
Apr 29, 2008 3.438 3.549 3.438 3.549 2,827 -0.09(-2.56%)
Apr 28, 2008 3.642 3.642 3.642 3.642 0 +0.00(+0.00%)
Apr 25, 2008 3.769 3.820 3.642 3.642 7,244 -0.05(-1.38%)
Apr 24, 2008 3.693 3.693 3.693 3.693 117 -0.01(-0.23%)
Apr 23, 2008 3.837 3.837 3.591 3.701 12,132 -0.06(-1.58%)
Apr 22, 2008 3.786 3.820 3.574 3.761 9,894 +0.09(+2.55%)
Apr 21, 2008 3.464 3.667 3.464 3.667 706 +0.03(+0.70%)
Apr 18, 2008 3.939 3.956 3.634 3.642 29,905 -0.34(-8.53%)
Apr 17, 2008 3.863 4.024 3.863 3.982 11,583 +0.19(+4.92%)
Apr 16, 2008 3.999 3.999 3.795 3.795 253 +0.33(+9.56%)
Apr 15, 2008 3.735 3.735 3.464 3.464 28,270 -0.26(-7.06%)
Apr 14, 2008 3.727 3.727 3.727 3.727 0 +0.00(+0.00%)
Apr 11, 2008 3.727 3.727 3.727 3.727 117 -0.09(-2.44%)
Apr 10, 2008 3.795 3.863 3.744 3.820 8,245 +0.03(+0.90%)
Apr 09, 2008 3.540 3.922 3.540 3.786 17,456 +0.27(+7.73%)
Apr 08, 2008 3.209 3.600 3.141 3.515 9,894 +0.33(+10.40%)
Apr 07, 2008 3.005 3.260 2.963 3.184 4,941 +0.15(+5.04%)
Apr 04, 2008 2.980 3.039 2.878 3.031 43,137 +0.02(+0.56%)
Apr 03, 2008 2.819 3.133 2.819 3.014 1,472 +0.25(+8.90%)
Apr 02, 2008 2.776 2.976 2.759 2.768 38,071 -0.04(-1.51%)
Apr 01, 2008 2.895 3.175 2.785 2.810 69,143 +0.05(+1.85%)
Mar 31, 2008 2.836 2.971 2.759 2.759 52,161 -0.10(-3.56%)
Mar 28, 2008 2.836 2.869 2.768 2.861 5,418 +0.05(+1.81%)
Mar 27, 2008 2.852 2.861 2.759 2.810 21,909 -0.05(-1.78%)
Mar 26, 2008 2.937 2.937 2.717 2.861 11,308 -0.12(-3.99%)
Mar 25, 2008 3.285 3.285 2.980 2.980 9,187 -0.19(-5.90%)
Mar 24, 2008 2.895 3.379 2.717 3.167 59,540 +0.27(+9.38%)
Mar 21, 2008 2.886 2.971 2.886 2.895 14,898 +0.00(+0.00%)
Mar 20, 2008 2.886 2.971 2.886 2.895 14,898 -0.03(-1.16%)
Mar 19, 2008 2.937 2.937 2.929 2.929 471 +0.00(+0.00%)
Mar 18, 2008 2.802 2.937 2.802 2.929 2,327 +0.12(+4.23%)
Mar 17, 2008 2.810 2.810 2.810 2.810 235 -0.08(-2.93%)
Mar 14, 2008 3.056 3.056 2.895 2.895 1,413 -0.20(-6.58%)
Mar 13, 2008 2.640 3.455 2.615 3.099 35,117 +0.38(+14.06%)
Mar 12, 2008 3.005 3.005 2.632 2.717 7,625 -0.20(-6.71%)
Mar 11, 2008 2.869 3.226 2.810 2.912 10,365 +0.15(+5.54%)
Mar 10, 2008 3.133 3.226 2.759 2.759 20,950 -0.41(-12.87%)
Mar 07, 2008 3.082 3.285 2.980 3.167 55,601 +0.08(+2.75%)
Mar 06, 2008 3.056 3.396 3.056 3.082 59,058 -0.02(-0.55%)
Mar 05, 2008 3.829 3.829 2.971 3.099 909,716 -0.85(-21.51%)
Mar 04, 2008 4.024 4.024 3.905 3.948 15,477 -0.07(-1.69%)
Mar 03, 2008 3.982 4.033 3.837 4.016 14,289 -0.02(-0.42%)
Feb 29, 2008 4.083 4.160 3.846 4.033 14,552 -0.12(-2.86%)
Feb 28, 2008 4.083 4.236 4.050 4.151 27,209 +0.08(+2.09%)
Feb 27, 2008 4.330 4.330 3.914 4.066 969,203 -0.22(-5.15%)
Feb 26, 2008 4.245 4.330 4.245 4.287 64,575 -0.02(-0.39%)
Feb 25, 2008 4.321 4.389 4.279 4.304 2,944 +0.04(+1.00%)
Feb 22, 2008 4.586 5.459 4.245 4.262 143,302 -0.28(-6.17%)
Feb 21, 2008 4.542 4.542 4.542 4.542 0 +0.00(+0.00%)
Feb 20, 2008 4.542 4.542 4.542 4.542 235 -0.04(-0.93%)
Feb 19, 2008 4.635 4.635 4.584 4.584 45,821 -0.05(-1.10%)
Feb 18, 2008 4.635 4.635 4.635 4.635 0 +0.00(+0.00%)
Feb 15, 2008 4.635 4.635 4.635 4.635 0 +0.00(+0.00%)
Feb 14, 2008 4.644 4.652 4.635 4.635 1,413 +0.00(+0.00%)
Feb 13, 2008 4.639 4.639 4.635 4.635 765 +0.00(+0.00%)
Feb 12, 2008 4.669 4.695 4.627 4.635 25,678 +0.00(+0.00%)
Feb 11, 2008 4.661 4.669 4.627 4.635 3,533 -0.02(-0.36%)
Feb 08, 2008 4.661 4.678 4.584 4.652 46,545 -0.02(-0.36%)
Feb 07, 2008 4.669 4.669 4.652 4.669 25,443 +0.00(+0.00%)
Feb 06, 2008 4.652 4.669 4.652 4.669 7,366 +0.05(+1.10%)
Feb 05, 2008 4.618 4.618 4.618 4.618 0 +0.00(+0.00%)
Feb 04, 2008 4.601 4.669 4.601 4.618 2,180 -0.05(-1.09%)
Feb 01, 2008 4.669 4.669 4.627 4.669 37,104 -0.01(-0.18%)
Jan 31, 2008 4.669 4.686 4.635 4.678 15,548 +0.01(+0.18%)
Jan 30, 2008 4.669 4.669 4.669 4.669 117 +0.00(+0.00%)
Jan 29, 2008 4.678 4.746 4.669 4.669 14,679 -0.11(-2.31%)
Jan 28, 2008 4.669 4.780 4.610 4.780 21,138 +0.05(+1.08%)
Jan 25, 2008 4.831 4.848 4.618 4.729 2,238 +0.03(+0.72%)
Jan 24, 2008 4.695 4.763 4.678 4.695 6,242 +0.01(+0.18%)
Jan 23, 2008 4.848 4.966 4.686 4.686 3,533 -0.17(-3.50%)
Jan 22, 2008 4.754 4.865 4.754 4.856 3,769 -0.15(-3.05%)
Jan 21, 2008 5.051 5.111 4.890 5.009 66,380 +0.00(+0.00%)
Jan 18, 2008 5.051 5.111 4.890 5.009 66,380 -0.11(-2.16%)
Jan 17, 2008 5.136 5.179 5.017 5.119 29,126 -0.17(-3.21%)
Jan 16, 2008 5.357 5.365 5.102 5.289 9,305 +0.06(+1.14%)
Jan 15, 2008 5.323 5.348 5.170 5.230 35,514 -0.12(-2.22%)
Jan 14, 2008 5.213 5.348 5.179 5.348 1,649 -0.04(-0.79%)
Jan 11, 2008 5.501 5.501 5.128 5.391 2,238 -0.14(-2.61%)
Jan 10, 2008 5.612 5.612 5.017 5.535 12,368 -0.16(-2.83%)
Jan 09, 2008 5.705 5.705 5.696 5.696 353 +0.08(+1.36%)
Jan 08, 2008 5.017 5.620 5.009 5.620 12,007 +0.54(+10.70%)
Jan 07, 2008 5.170 5.179 5.043 5.077 3,062 -0.02(-0.33%)
Jan 04, 2008 5.213 5.221 5.094 5.094 53,669 +0.08(+1.52%)
Jan 03, 2008 5.017 5.017 5.017 5.017 706 -0.08(-1.50%)
Jan 02, 2008 5.264 5.264 5.094 5.094 76,542 -0.17(-3.23%)
Jan 01, 2008 5.051 5.286 5.051 5.264 11,080 +0.00(+0.00%)
Dec 31, 2007 5.051 5.286 5.051 5.264 11,080 -0.05(-0.96%)
Dec 28, 2007 5.213 5.314 5.162 5.314 1,398 -0.11(-2.03%)
Dec 27, 2007 5.272 5.425 4.848 5.425 16,701 -0.05(-0.93%)
Dec 26, 2007 5.476 5.476 5.476 5.476 176 +0.01(+0.16%)
Dec 24, 2007 5.467 5.467 5.467 5.467 176 +0.06(+1.10%)
Dec 21, 2007 5.128 5.408 5.128 5.408 2,049 +0.27(+5.29%)
Dec 20, 2007 5.034 5.501 4.839 5.136 14,973 +0.13(+2.54%)
Dec 19, 2007 5.026 5.034 5.009 5.009 3,612 -0.08(-1.67%)
Dec 18, 2007 5.094 5.179 5.009 5.094 5,300 -0.08(-1.64%)
Dec 17, 2007 5.094 5.179 5.009 5.179 824 +0.08(+1.67%)
Dec 14, 2007 5.238 5.289 5.094 5.094 22,969 -0.30(-5.51%)
Dec 13, 2007 5.527 5.527 5.094 5.391 15,410 -0.22(-3.93%)
Dec 12, 2007 5.713 5.713 5.612 5.612 6,360 -0.23(-3.92%)
Dec 11, 2007 5.917 5.917 5.832 5.841 2,825 -0.20(-3.23%)
Dec 10, 2007 6.036 6.036 6.036 6.036 588 +0.12(+2.01%)
Dec 07, 2007 5.892 5.917 5.646 5.917 4,341 +0.05(+0.87%)
Dec 06, 2007 5.671 5.934 5.654 5.866 2,120 +0.19(+3.29%)
Dec 05, 2007 5.951 5.951 5.680 5.680 824 -0.27(-4.56%)
Dec 04, 2007 6.002 6.333 5.769 5.951 15,653 +0.01(+0.14%)
Dec 03, 2007 5.977 6.112 5.943 5.943 824 -0.09(-1.55%)
Nov 30, 2007 6.036 6.079 5.858 6.036 4,241 -0.06(-0.97%)
Nov 29, 2007 6.112 6.452 6.070 6.096 4,406 -0.17(-2.71%)
Nov 28, 2007 6.478 6.478 6.240 6.265 3,982 -0.09(-1.47%)
Nov 27, 2007 6.571 6.571 6.299 6.359 7,160 -0.10(-1.58%)
Nov 26, 2007 6.248 6.537 6.248 6.461 1,905 -0.03(-0.52%)
Nov 23, 2007 6.359 6.537 6.155 6.495 16,704 +0.14(+2.14%)
Nov 21, 2007 6.172 6.537 5.943 6.359 35,304 +0.36(+5.94%)
Nov 20, 2007 6.155 6.155 5.943 6.002 2,293 -0.20(-3.28%)
Nov 19, 2007 6.146 6.274 5.875 6.206 35,387 +0.03(+0.41%)
Nov 16, 2007 6.545 6.545 6.180 6.180 4,652 -0.10(-1.62%)
Nov 15, 2007 6.282 6.291 6.282 6.282 17,433 -0.01(-0.13%)
Nov 14, 2007 6.248 6.367 6.248 6.291 8,685 +0.05(+0.82%)
Nov 13, 2007 6.265 6.265 6.096 6.240 2,944 -0.03(-0.54%)
Nov 12, 2007 6.172 6.274 6.172 6.274 25,954 +0.08(+1.23%)
Nov 09, 2007 4.865 6.257 4.712 6.197 456,845 -0.17(-2.67%)
Nov 08, 2007 6.333 6.528 6.325 6.367 10,306 -0.07(-1.06%)
Nov 07, 2007 5.875 6.435 5.875 6.435 37,148 +0.07(+1.07%)
Nov 06, 2007 6.206 6.427 6.197 6.367 75,922 +0.03(+0.40%)
Nov 05, 2007 6.427 6.427 6.325 6.342 4,810 -0.02(-0.27%)
Nov 02, 2007 6.418 6.427 6.359 6.359 1,512 +0.00(+0.00%)
Nov 01, 2007 6.399 6.399 6.359 6.359 977 +0.04(+0.67%)
Oct 31, 2007 6.427 6.427 6.240 6.316 96,442 +0.02(+0.27%)
Oct 30, 2007 6.418 6.426 6.299 6.299 1,413 +0.03(+0.41%)
Oct 29, 2007 6.079 6.418 6.079 6.274 1,884 +0.25(+4.08%)
Oct 26, 2007 5.985 6.028 5.739 6.028 5,889 +0.04(+0.71%)
Oct 25, 2007 6.138 6.325 5.977 5.985 19,911 -0.31(-4.86%)
Oct 24, 2007 6.163 6.316 6.163 6.291 1,413 +0.20(+3.20%)
Oct 23, 2007 6.248 6.257 6.096 6.096 2,002 -0.02(-0.28%)
Oct 22, 2007 6.138 6.138 6.112 6.112 353 +0.03(+0.56%)
Oct 19, 2007 6.079 6.155 6.079 6.079 824 -0.03(-0.56%)
Oct 18, 2007 6.180 6.180 6.112 6.112 3,062 -0.03(-0.41%)
Oct 17, 2007 6.299 6.299 6.112 6.138 10,593 +0.02(+0.28%)
Oct 16, 2007 6.155 6.155 6.121 6.121 4,476 -0.03(-0.41%)
Oct 15, 2007 6.146 6.146 6.146 6.146 0 +0.00(+0.00%)
Oct 12, 2007 6.172 6.240 6.087 6.146 22,232 -0.14(-2.16%)
Oct 11, 2007 6.129 6.410 5.951 6.282 31,178 +0.22(+3.64%)
Oct 10, 2007 6.079 6.155 5.943 6.062 7,304 +0.04(+0.71%)
Oct 09, 2007 5.977 6.019 5.977 6.019 942 +0.13(+2.16%)
Oct 08, 2007 5.934 5.934 5.892 5.892 821 -0.05(-0.86%)
Oct 05, 2007 5.943 5.943 5.866 5.943 6,508 +0.00(+0.00%)
Oct 04, 2007 5.815 5.943 5.798 5.943 11,072 +0.14(+2.49%)
Oct 03, 2007 5.943 5.943 5.773 5.798 16,726 -0.15(-2.57%)
Oct 02, 2007 5.994 5.994 5.824 5.951 8,933 -0.05(-0.85%)
Oct 01, 2007 5.977 6.112 5.883 6.002 22,151 -0.40(-6.23%)
Sep 28, 2007 5.730 6.401 5.382 6.401 6,450 +0.67(+11.70%)
Sep 27, 2007 5.700 5.730 5.603 5.730 2,084 +0.21(+3.85%)
Sep 26, 2007 5.518 5.527 5.476 5.518 4,711 -0.03(-0.46%)
Sep 25, 2007 5.730 5.832 5.518 5.544 31,604 +0.03(+0.46%)
Sep 24, 2007 5.646 5.730 5.518 5.518 8,753 -0.03(-0.46%)
Sep 21, 2007 5.773 5.773 5.518 5.544 32,966 +0.02(+0.31%)
Sep 20, 2007 5.764 5.832 5.518 5.527 46,041 -0.25(-4.26%)
Sep 19, 2007 5.781 5.781 5.756 5.773 21,087 +0.04(+0.74%)
Sep 18, 2007 5.696 5.730 5.696 5.730 10,483 +0.03(+0.60%)
Sep 17, 2007 5.696 5.739 5.688 5.696 27,577 -0.10(-1.76%)
Sep 14, 2007 5.764 6.206 5.764 5.798 7,970 +0.07(+1.19%)
Sep 13, 2007 5.450 6.011 5.272 5.730 20,484 +0.08(+1.50%)
Sep 12, 2007 5.730 5.739 5.450 5.646 14,489 -0.08(-1.48%)
Sep 11, 2007 5.646 5.773 5.603 5.730 8,049 +0.00(+0.00%)
Sep 10, 2007 5.696 5.730 5.646 5.730 2,752 +0.00(+0.00%)
Sep 07, 2007 5.696 5.841 5.527 5.730 24,924 -0.21(-3.57%)
Sep 06, 2007 5.696 5.943 5.696 5.943 1,295 +0.25(+4.48%)
Sep 05, 2007 5.688 5.817 5.578 5.688 2,002 -0.04(-0.74%)
Sep 04, 2007 5.773 5.773 5.433 5.730 11,927 -0.04(-0.74%)
Aug 31, 2007 5.815 5.858 5.773 5.773 8,245 -0.08(-1.45%)
Aug 30, 2007 5.646 6.011 5.450 5.858 20,968 +0.42(+7.81%)
Aug 29, 2007 5.297 5.671 5.238 5.433 4,652 +0.20(+3.73%)
Aug 28, 2007 5.671 5.671 5.145 5.238 10,144 -0.44(-7.77%)
Aug 27, 2007 5.858 5.858 5.680 5.680 1,321 -0.06(-1.04%)
Aug 24, 2007 5.179 5.739 4.814 5.739 23,331 +0.03(+0.60%)
Aug 23, 2007 4.958 5.807 4.924 5.705 21,239 +0.48(+9.09%)
Aug 22, 2007 5.213 5.264 5.179 5.230 8,023 +0.16(+3.25%)
Aug 21, 2007 5.065 5.065 5.065 5.065 1,177 -0.00(-0.07%)
Aug 20, 2007 5.104 5.196 4.797 5.068 11,712 -0.03(-0.50%)
Aug 17, 2007 5.017 5.094 5.009 5.094 2,005 +0.08(+1.70%)
Aug 16, 2007 4.966 5.060 4.958 5.009 3,246 -0.08(-1.67%)
Aug 15, 2007 5.145 5.145 5.094 5.094 1,413 -0.04(-0.83%)
Aug 14, 2007 5.306 5.306 5.136 5.136 871 -0.17(-3.20%)
Aug 13, 2007 5.272 5.306 5.264 5.306 712 +0.11(+2.12%)
Aug 10, 2007 5.196 5.196 5.196 5.196 588 -0.41(-7.27%)
Aug 09, 2007 5.518 5.730 5.518 5.603 35,489 +0.08(+1.54%)
Aug 08, 2007 5.646 5.646 5.340 5.518 49,764 +0.21(+4.00%)
Aug 07, 2007 5.340 5.382 5.094 5.306 68,331 -0.04(-0.79%)
Aug 06, 2007 5.663 5.663 5.153 5.348 6,525 -0.08(-1.41%)
Aug 03, 2007 5.357 5.713 5.213 5.425 19,694 +0.13(+2.40%)
Aug 02, 2007 5.331 5.620 5.094 5.297 23,272 +0.09(+1.79%)
Aug 01, 2007 5.153 5.247 5.094 5.204 1,413 +0.10(+2.00%)
Jul 31, 2007 4.909 5.730 4.909 5.102 22,376 +0.24(+4.89%)
Jul 30, 2007 5.094 5.179 4.822 4.865 1,826 -0.31(-5.91%)
Jul 27, 2007 5.068 5.730 5.068 5.170 7,950 +0.45(+9.53%)
Jul 26, 2007 4.831 5.527 4.584 4.720 33,329 -0.11(-2.28%)
Jul 25, 2007 5.094 5.425 4.831 4.831 8,080 -0.29(-5.64%)
Jul 24, 2007 5.009 5.476 5.009 5.119 19,761 +0.11(+2.20%)
Jul 23, 2007 5.094 5.196 5.009 5.009 6,616 -0.04(-0.84%)
Jul 20, 2007 5.238 5.238 5.051 5.051 1,419 -0.14(-2.62%)
Jul 19, 2007 5.153 5.187 5.017 5.187 6,101 +0.01(+0.16%)
Jul 18, 2007 5.153 5.179 5.077 5.179 8,969 -0.10(-1.93%)
Jul 17, 2007 5.272 5.280 5.272 5.280 237 -0.07(-1.27%)
Jul 16, 2007 5.391 5.416 5.348 5.348 1,908 -0.04(-0.79%)
Jul 13, 2007 5.391 5.391 5.391 5.391 0 +0.00(+0.00%)
Jul 12, 2007 5.450 5.450 5.391 5.391 1,531 -0.10(-1.85%)
Jul 11, 2007 5.696 5.501 5.298 5.493 2,682 -0.20(-3.58%)
Jul 10, 2007 5.696 5.696 5.696 5.696 117 +0.35(+6.51%)
Jul 09, 2007 5.357 5.374 5.255 5.348 1,295 +0.00(+0.00%)
Jul 06, 2007 5.484 5.629 5.238 5.348 12,132 -0.22(-3.96%)
Jul 05, 2007 5.510 5.680 5.493 5.569 10,071 +0.22(+4.13%)
Jul 03, 2007 5.119 5.365 5.119 5.348 1,320 +0.25(+5.00%)
Jul 02, 2007 5.094 5.102 5.094 5.094 8,418 +0.00(+0.00%)
Jun 29, 2007 5.128 5.128 5.094 5.094 9,127 -0.03(-0.50%)
Jun 28, 2007 5.119 5.119 5.094 5.119 5,655 +0.03(+0.50%)
Jun 27, 2007 5.051 5.094 5.009 5.094 8,814 +0.04(+0.84%)
Jun 26, 2007 5.145 5.145 5.009 5.051 12,902 -0.21(-4.03%)
Jun 25, 2007 5.238 5.264 5.128 5.264 6,333 -0.04(-0.80%)
Jun 22, 2007 5.196 5.306 5.196 5.306 1,649 +0.00(+0.00%)
Jun 21, 2007 5.204 5.391 5.128 5.306 8,113 -0.06(-1.11%)
Jun 20, 2007 5.476 5.518 5.136 5.365 13,074 -0.23(-4.10%)
Jun 19, 2007 5.561 5.629 5.128 5.595 35,219 +0.00(+0.00%)
Jun 18, 2007 5.535 5.680 5.459 5.595 5,300 +0.08(+1.38%)
Jun 15, 2007 5.518 5.561 5.340 5.518 50,179 +0.06(+1.09%)
Jun 14, 2007 5.603 5.620 5.399 5.459 21,909 -0.07(-1.23%)
Jun 13, 2007 5.603 5.629 5.527 5.527 30,979 -0.13(-2.25%)
Jun 12, 2007 5.552 5.892 5.527 5.654 37,811 +0.14(+2.46%)
Jun 11, 2007 5.340 5.569 5.340 5.518 20,971 +0.12(+2.20%)
Jun 08, 2007 5.314 5.493 5.314 5.399 9,600 +0.07(+1.24%)
Jun 07, 2007 5.289 5.391 5.289 5.333 1,278 -0.10(-1.84%)
Jun 06, 2007 5.433 5.433 5.433 5.433 1,177 -0.02(-0.31%)
Jun 05, 2007 5.442 5.493 5.349 5.450 15,327 +0.00(+0.00%)
Jun 04, 2007 5.238 5.459 5.213 5.450 25,953 +0.20(+3.72%)
Jun 01, 2007 5.230 5.306 5.094 5.255 32,359 +0.08(+1.48%)
May 31, 2007 5.145 5.179 5.145 5.179 1,295 -0.01(-0.16%)
May 30, 2007 5.102 5.246 5.102 5.187 3,486 -0.13(-2.40%)
May 29, 2007 5.213 5.314 5.213 5.314 16,666 +0.13(+2.49%)
May 25, 2007 5.119 5.230 5.094 5.185 4,129 +0.07(+1.34%)
May 24, 2007 5.051 5.117 5.051 5.117 41,746 +0.02(+0.45%)
May 23, 2007 5.170 5.323 5.051 5.094 12,620 +0.00(+0.00%)
May 22, 2007 5.111 5.128 5.017 5.094 12,502 -0.02(-0.33%)
May 21, 2007 5.094 5.136 5.094 5.111 31,349 +0.02(+0.33%)
May 18, 2007 5.094 5.136 5.051 5.094 36,113 +0.00(+0.00%)
May 17, 2007 5.145 5.145 5.085 5.094 10,883 -0.08(-1.48%)
May 16, 2007 5.128 5.187 5.009 5.170 86,567 +0.05(+1.00%)
May 15, 2007 5.136 5.145 5.111 5.119 1,295 -0.07(-1.31%)
May 14, 2007 5.136 5.196 5.136 5.187 942 -0.03(-0.49%)
May 11, 2007 5.193 5.213 5.193 5.213 588 +0.03(+0.49%)
May 10, 2007 5.264 5.264 5.094 5.187 14,841 -0.10(-1.93%)
May 09, 2007 5.247 5.527 5.221 5.289 33,198 -0.13(-2.35%)
May 08, 2007 5.416 5.416 5.340 5.416 9,658 +0.03(+0.47%)
May 07, 2007 5.179 5.408 5.009 5.391 29,981 +0.32(+6.37%)
May 04, 2007 4.932 5.068 4.932 5.068 177,512 +0.23(+4.74%)
May 03, 2007 4.848 5.085 4.839 4.839 35,833 -0.03(-0.70%)
May 02, 2007 4.848 5.077 4.839 4.873 49,959 +0.03(+0.53%)
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.