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

Embotell Andna Sa Cl B ADR (NY: AKO-B )

18.42 +0.32 (+1.77%)
Streaming Delayed Price Updated: 11:30 AM 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, 2004 12.25 12.25 11.50 11.55 42,700 -0.70(-5.71%)
Apr 29, 2004 12.10 12.25 11.89 12.25 15,600 +0.25(+2.08%)
Apr 28, 2004 11.81 12.00 11.80 12.00 1,300 +0.09(+0.76%)
Apr 27, 2004 11.75 11.95 11.75 11.91 10,600 +0.15(+1.28%)
Apr 26, 2004 11.76 11.76 11.76 11.76 100 +0.08(+0.68%)
Apr 23, 2004 11.58 11.68 11.45 11.68 4,200 +0.00(+0.00%)
Apr 22, 2004 11.65 11.71 11.65 11.68 7,500 -0.01(-0.09%)
Apr 21, 2004 11.78 11.78 11.67 11.69 5,700 -0.15(-1.27%)
Apr 20, 2004 11.93 12.00 11.84 11.84 11,900 -0.09(-0.75%)
Apr 19, 2004 11.80 11.93 11.75 11.93 2,400 +0.03(+0.25%)
Apr 16, 2004 11.90 11.98 11.90 11.90 12,200 -0.10(-0.83%)
Apr 15, 2004 11.84 12.30 11.84 12.00 148,500 +0.06(+0.50%)
Apr 14, 2004 11.80 12.00 11.76 11.94 10,700 +0.04(+0.34%)
Apr 13, 2004 11.60 12.01 11.60 11.90 8,400 +0.20(+1.71%)
Apr 12, 2004 11.53 11.73 11.53 11.70 11,700 +0.07(+0.60%)
Apr 08, 2004 11.64 11.77 11.60 11.63 46,200 -0.11(-0.94%)
Apr 07, 2004 11.51 11.77 11.51 11.74 29,000 +0.13(+1.12%)
Apr 06, 2004 11.65 11.71 11.60 11.61 26,200 -0.04(-0.34%)
Apr 05, 2004 11.15 11.65 11.15 11.65 30,300 +0.44(+3.93%)
Apr 02, 2004 11.03 11.25 11.03 11.21 122,100 +0.21(+1.91%)
Apr 01, 2004 11.00 11.00 10.82 11.00 97,600 +0.06(+0.55%)
Mar 31, 2004 11.00 11.00 10.90 10.94 8,500 -0.01(-0.09%)
Mar 30, 2004 10.90 10.95 10.90 10.95 17,900 +0.07(+0.64%)
Mar 29, 2004 10.94 11.04 10.88 10.88 56,700 +0.04(+0.37%)
Mar 26, 2004 10.75 10.89 10.75 10.84 26,800 +0.19(+1.78%)
Mar 25, 2004 10.71 10.76 10.60 10.65 55,100 +0.04(+0.38%)
Mar 24, 2004 10.60 10.61 10.50 10.61 37,000 +0.11(+1.05%)
Mar 23, 2004 10.78 10.78 10.35 10.50 57,800 -0.18(-1.69%)
Mar 22, 2004 10.90 10.90 10.68 10.68 1,500 -0.12(-1.11%)
Mar 19, 2004 11.25 11.25 10.70 10.80 31,300 -0.35(-3.14%)
Mar 18, 2004 11.36 11.40 11.15 11.15 28,100 -0.11(-0.98%)
Mar 17, 2004 11.50 11.50 11.26 11.26 5,800 -0.17(-1.49%)
Mar 16, 2004 11.43 11.43 11.43 11.43 500 +0.10(+0.88%)
Mar 15, 2004 11.60 11.60 11.33 11.33 15,300 -0.17(-1.48%)
Mar 12, 2004 11.62 11.62 11.47 11.50 55,500 -0.02(-0.17%)
Mar 11, 2004 11.85 11.85 11.25 11.52 59,600 -0.28(-2.37%)
Mar 10, 2004 11.80 11.80 11.75 11.80 37,100 +0.06(+0.51%)
Mar 09, 2004 11.75 11.90 11.70 11.74 23,100 -0.06(-0.51%)
Mar 08, 2004 11.85 11.85 11.80 11.80 700 -0.02(-0.17%)
Mar 05, 2004 11.70 11.90 11.70 11.82 36,500 +0.05(+0.42%)
Mar 04, 2004 11.96 12.02 11.60 11.77 48,500 -0.33(-2.73%)
Mar 03, 2004 12.25 12.25 12.10 12.10 12,500 -0.25(-2.02%)
Mar 02, 2004 12.30 12.55 12.30 12.35 39,200 +0.20(+1.65%)
Mar 01, 2004 12.01 12.15 12.01 12.15 15,800 +0.25(+2.10%)
Feb 27, 2004 11.80 12.06 11.80 11.90 58,100 +0.00(+0.00%)
Feb 26, 2004 11.80 11.92 11.80 11.90 102,100 +0.00(+0.00%)
Feb 25, 2004 11.80 11.98 11.80 11.90 115,300 +0.00(+0.00%)
Feb 24, 2004 11.60 12.34 11.60 11.90 83,700 +0.20(+1.71%)
Feb 23, 2004 11.31 11.76 11.30 11.70 45,700 +0.49(+4.37%)
Feb 20, 2004 11.50 11.50 11.17 11.21 4,500 -0.32(-2.78%)
Feb 19, 2004 11.25 11.60 11.25 11.53 43,600 +0.33(+2.95%)
Feb 18, 2004 11.10 11.45 11.00 11.20 115,500 +0.20(+1.82%)
Feb 17, 2004 11.00 11.20 10.98 11.00 54,700 +0.04(+0.36%)
Feb 13, 2004 11.08 11.10 10.96 10.96 24,900 -0.15(-1.35%)
Feb 12, 2004 11.10 11.26 11.07 11.11 8,700 +0.11(+1.00%)
Feb 11, 2004 11.12 11.12 11.00 11.00 14,900 -0.02(-0.18%)
Feb 10, 2004 11.08 11.08 10.93 11.02 2,200 +0.02(+0.18%)
Feb 09, 2004 11.10 11.11 10.95 11.00 21,100 +0.00(+0.00%)
Feb 06, 2004 11.10 11.10 11.00 11.00 3,400 -0.01(-0.09%)
Feb 05, 2004 11.10 11.14 11.00 11.01 31,000 -0.03(-0.27%)
Feb 04, 2004 11.06 11.14 11.04 11.04 1,800 +0.08(+0.73%)
Feb 03, 2004 10.85 10.97 10.80 10.96 9,000 +0.21(+1.95%)
Feb 02, 2004 11.16 11.25 10.75 10.75 56,400 -0.31(-2.80%)
Jan 30, 2004 11.20 11.33 11.06 11.06 77,800 -0.16(-1.43%)
Jan 29, 2004 11.75 11.75 11.13 11.22 5,800 -0.43(-3.69%)
Jan 28, 2004 11.82 11.82 11.64 11.65 12,300 -0.07(-0.60%)
Jan 27, 2004 11.70 11.78 11.70 11.72 17,400 +0.12(+1.03%)
Jan 26, 2004 11.82 11.82 11.60 11.60 43,900 -0.12(-1.02%)
Jan 23, 2004 11.85 11.85 11.67 11.72 7,000 -0.03(-0.26%)
Jan 22, 2004 11.75 11.76 11.73 11.75 15,700 +0.00(+0.00%)
Jan 21, 2004 11.94 11.94 11.75 11.75 3,200 -0.15(-1.26%)
Jan 20, 2004 11.90 12.02 11.85 11.90 74,300 -0.02(-0.17%)
Jan 16, 2004 11.93 11.93 11.90 11.92 2,700 -0.07(-0.58%)
Jan 15, 2004 11.91 11.99 11.91 11.99 2,500 +0.08(+0.67%)
Jan 14, 2004 11.78 12.02 11.61 11.91 6,100 +0.08(+0.68%)
Jan 13, 2004 12.00 12.08 11.75 11.83 27,500 -0.02(-0.17%)
Jan 12, 2004 11.45 11.85 11.45 11.85 8,200 +0.48(+4.22%)
Jan 09, 2004 11.30 11.39 11.20 11.37 26,700 +0.03(+0.26%)
Jan 08, 2004 11.30 11.35 11.30 11.34 5,000 +0.04(+0.35%)
Jan 07, 2004 11.33 11.40 11.21 11.30 5,900 +0.08(+0.71%)
Jan 06, 2004 11.20 11.36 11.20 11.22 11,100 +0.14(+1.26%)
Jan 05, 2004 10.99 11.13 10.95 11.08 6,800 +0.14(+1.28%)
Jan 02, 2004 10.86 10.95 10.86 10.94 2,600 -0.02(-0.18%)
Dec 31, 2003 10.74 10.96 10.68 10.96 17,300 +0.20(+1.86%)
Dec 30, 2003 10.55 10.76 10.55 10.76 28,300 +0.21(+1.99%)
Dec 29, 2003 10.48 10.55 10.48 10.55 7,800 +0.07(+0.67%)
Dec 26, 2003 10.60 10.60 10.48 10.48 3,100 -0.02(-0.19%)
Dec 24, 2003 10.50 10.50 10.50 10.50 1,200 -0.01(-0.10%)
Dec 23, 2003 10.51 10.51 10.51 10.51 300 +0.11(+1.06%)
Dec 22, 2003 10.30 10.40 10.30 10.40 2,900 +0.32(+3.17%)
Dec 19, 2003 10.03 10.12 10.03 10.08 10,600 +0.10(+1.00%)
Dec 18, 2003 9.920 9.980 9.900 9.980 8,600 +0.02(+0.20%)
Dec 17, 2003 9.950 9.970 9.910 9.960 81,200 -0.04(-0.40%)
Dec 16, 2003 10.05 10.18 10.05 10.00 3,900 -0.16(-1.57%)
Dec 15, 2003 10.15 10.30 10.15 10.16 4,800 +0.02(+0.20%)
Dec 12, 2003 9.870 10.05 9.870 10.14 6,600 +0.27(+2.74%)
Dec 11, 2003 9.830 9.870 9.650 9.870 153,600 +0.04(+0.41%)
Dec 10, 2003 9.800 9.830 9.800 9.830 1,300 -0.03(-0.30%)
Dec 09, 2003 9.810 9.810 9.810 9.860 2,000 +0.00(+0.00%)
Dec 08, 2003 9.900 9.900 9.860 9.860 5,700 -0.08(-0.80%)
Dec 05, 2003 10.10 10.10 9.900 9.940 64,500 -0.03(-0.30%)
Dec 04, 2003 9.880 10.10 9.860 9.970 55,900 +0.20(+2.05%)
Dec 03, 2003 9.840 9.960 9.770 9.770 70,600 -0.05(-0.51%)
Dec 02, 2003 9.840 9.840 9.790 9.820 11,100 -0.08(-0.81%)
Dec 01, 2003 9.940 10.15 9.720 9.900 80,700 +0.20(+2.06%)
Nov 28, 2003 9.500 9.710 9.500 9.700 68,400 +0.32(+3.41%)
Nov 26, 2003 9.450 9.550 9.300 9.380 2,700 -0.19(-1.99%)
Nov 25, 2003 9.630 9.730 9.590 9.570 115,300 +0.07(+0.74%)
Nov 24, 2003 9.270 9.500 9.100 9.500 229,000 +0.35(+3.83%)
Nov 21, 2003 9.150 9.150 9.120 9.150 7,600 +0.00(+0.00%)
Nov 20, 2003 9.050 9.100 9.050 9.150 800 +0.10(+1.10%)
Nov 19, 2003 9.340 9.340 8.940 9.050 56,500 -0.23(-2.48%)
Nov 18, 2003 9.490 9.490 9.300 9.280 3,100 -0.27(-2.83%)
Nov 17, 2003 9.660 9.660 9.470 9.550 4,300 -0.39(-3.92%)
Nov 14, 2003 9.730 9.940 9.730 9.940 57,200 +0.23(+2.37%)
Nov 13, 2003 9.500 9.830 9.500 9.710 89,500 +0.45(+4.86%)
Nov 12, 2003 9.100 9.260 9.100 9.260 35,100 +0.26(+2.89%)
Nov 11, 2003 9.170 9.280 8.900 9.000 94,600 -0.19(-2.07%)
Nov 10, 2003 9.510 9.510 9.190 9.190 7,600 -0.22(-2.34%)
Nov 07, 2003 9.600 9.680 9.600 9.410 10,600 -0.18(-1.88%)
Nov 06, 2003 9.600 9.600 9.490 9.590 10,300 -0.11(-1.13%)
Nov 05, 2003 9.710 9.710 9.610 9.700 10,200 -0.30(-3.00%)
Nov 04, 2003 10.22 10.22 10.10 10.00 101,700 -0.33(-3.19%)
Nov 03, 2003 10.45 10.45 10.33 10.33 6,900 +0.03(+0.29%)
Oct 31, 2003 10.61 10.70 10.25 10.30 151,100 -0.37(-3.47%)
Oct 30, 2003 10.59 10.97 10.59 10.67 30,300 +0.23(+2.20%)
Oct 29, 2003 10.60 10.60 10.20 10.44 21,500 -0.19(-1.79%)
Oct 28, 2003 10.63 10.63 10.63 10.63 2,500 -0.11(-1.02%)
Oct 27, 2003 10.69 10.74 10.69 10.74 7,700 +0.07(+0.66%)
Oct 24, 2003 10.60 10.75 10.50 10.67 5,700 +0.07(+0.66%)
Oct 23, 2003 10.60 10.60 10.60 10.60 3,400 -0.05(-0.47%)
Oct 22, 2003 10.70 10.71 10.65 10.65 30,300 -0.01(-0.09%)
Oct 21, 2003 10.42 10.69 10.35 10.66 54,600 +0.00(+0.00%)
Oct 20, 2003 10.78 10.78 10.66 10.66 5,300 -0.02(-0.19%)
Oct 17, 2003 10.98 10.98 10.70 10.68 8,300 -0.28(-2.55%)
Oct 16, 2003 11.05 11.05 10.96 10.96 55,100 -0.12(-1.08%)
Oct 15, 2003 11.14 11.40 11.08 11.08 129,600 +0.05(+0.45%)
Oct 14, 2003 11.15 11.22 11.03 11.03 229,500 +0.12(+1.10%)
Oct 13, 2003 10.67 11.18 10.67 10.91 209,500 +0.23(+2.15%)
Oct 10, 2003 10.34 10.68 10.29 10.68 80,200 +0.33(+3.19%)
Oct 09, 2003 9.990 10.60 9.990 10.35 283,500 +0.46(+4.65%)
Oct 08, 2003 9.650 9.940 9.550 9.890 110,200 +0.60(+6.46%)
Oct 07, 2003 9.200 9.310 9.170 9.290 255,500 +0.29(+3.22%)
Oct 06, 2003 9.000 9.090 9.000 9.000 13,700 +0.05(+0.56%)
Oct 03, 2003 8.800 9.050 8.800 8.950 230,500 +0.28(+3.23%)
Oct 02, 2003 8.700 8.830 8.670 8.670 42,000 +0.08(+0.93%)
Oct 01, 2003 8.450 8.450 8.420 8.590 114,300 +0.21(+2.51%)
Sep 30, 2003 8.350 8.400 8.350 8.380 4,400 -0.05(-0.59%)
Sep 29, 2003 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
Sep 26, 2003 8.300 8.300 8.300 8.430 43,600 +0.08(+0.96%)
Sep 25, 2003 8.350 8.350 8.350 8.350 6,700 +0.23(+2.83%)
Sep 24, 2003 8.100 8.300 8.060 8.120 57,100 +0.16(+2.01%)
Sep 23, 2003 7.960 7.960 7.960 7.960 0 +0.00(+0.00%)
Sep 22, 2003 8.000 8.000 7.960 7.960 10,300 +0.07(+0.89%)
Sep 19, 2003 7.890 7.890 7.890 7.890 0 +0.00(+0.00%)
Sep 18, 2003 7.760 7.990 7.760 7.890 24,700 +0.09(+1.15%)
Sep 17, 2003 7.820 7.990 7.770 7.800 12,000 +0.10(+1.30%)
Sep 16, 2003 7.550 7.780 7.700 7.700 20,100 +0.15(+1.99%)
Sep 15, 2003 7.510 7.620 7.510 7.550 51,800 -0.06(-0.79%)
Sep 12, 2003 7.720 7.720 7.610 7.610 18,700 -0.15(-1.93%)
Sep 11, 2003 7.900 7.900 7.760 7.760 1,000 +0.06(+0.78%)
Sep 10, 2003 7.840 7.840 7.700 7.700 1,900 -0.09(-1.16%)
Sep 09, 2003 7.790 7.850 7.790 7.790 3,500 +0.10(+1.30%)
Sep 08, 2003 7.630 7.690 7.630 7.690 8,400 +0.11(+1.45%)
Sep 05, 2003 7.610 7.610 7.580 7.580 7,500 -0.15(-1.94%)
Sep 04, 2003 7.830 7.880 7.730 7.730 600 -0.02(-0.26%)
Sep 03, 2003 7.800 7.820 7.710 7.750 13,300 +0.01(+0.13%)
Sep 02, 2003 7.890 8.150 7.740 7.740 10,900 -0.05(-0.64%)
Aug 29, 2003 7.740 7.920 7.740 7.790 4,400 -0.01(-0.13%)
Aug 28, 2003 7.910 7.950 7.800 7.800 900 -0.09(-1.14%)
Aug 27, 2003 7.880 7.890 7.840 7.890 10,800 -0.01(-0.13%)
Aug 26, 2003 8.040 8.040 7.900 7.900 65,400 -0.21(-2.59%)
Aug 25, 2003 8.110 8.110 8.110 8.110 3,000 -0.09(-1.10%)
Aug 22, 2003 8.230 8.250 8.150 8.200 50,000 -0.09(-1.09%)
Aug 21, 2003 8.300 8.300 8.180 8.290 5,200 +0.00(+0.00%)
Aug 20, 2003 8.210 8.290 8.180 8.290 89,100 +0.09(+1.10%)
Aug 19, 2003 8.200 8.280 8.200 8.200 8,600 +0.02(+0.24%)
Aug 18, 2003 8.100 8.180 8.100 8.180 200 +0.13(+1.61%)
Aug 15, 2003 8.100 8.100 8.050 8.050 1,000 -0.19(-2.31%)
Aug 14, 2003 8.260 8.360 8.240 8.240 10,000 +0.01(+0.12%)
Aug 13, 2003 8.160 8.230 8.160 8.230 400 +0.03(+0.37%)
Aug 12, 2003 8.230 8.230 8.160 8.200 29,100 -0.04(-0.49%)
Aug 11, 2003 8.240 8.240 8.240 8.240 0 +0.00(+0.00%)
Aug 08, 2003 8.140 8.290 8.140 8.240 23,300 +0.14(+1.73%)
Aug 07, 2003 7.990 8.100 7.990 8.100 300 -0.02(-0.25%)
Aug 06, 2003 8.050 8.120 8.050 8.120 177,800 +0.02(+0.25%)
Aug 05, 2003 7.990 8.100 7.990 8.100 58,600 +0.06(+0.75%)
Aug 04, 2003 8.050 8.050 8.040 8.040 400 -0.16(-1.95%)
Aug 01, 2003 7.800 8.220 7.800 8.200 26,100 +0.35(+4.46%)
Jul 31, 2003 7.900 7.900 7.800 7.850 4,400 -0.09(-1.13%)
Jul 30, 2003 8.000 8.010 7.920 7.940 113,600 -0.08(-1.00%)
Jul 29, 2003 8.050 8.050 8.010 8.020 3,800 +0.01(+0.12%)
Jul 28, 2003 8.150 8.150 8.000 8.010 163,800 -0.14(-1.72%)
Jul 25, 2003 8.000 8.150 7.920 8.150 56,600 +0.32(+4.09%)
Jul 24, 2003 7.730 7.830 7.730 7.830 500 +0.12(+1.56%)
Jul 23, 2003 7.580 7.710 7.580 7.710 21,000 +0.16(+2.12%)
Jul 22, 2003 7.500 7.550 7.420 7.550 43,100 -0.05(-0.66%)
Jul 21, 2003 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jul 18, 2003 7.500 7.600 7.500 7.600 9,600 -0.04(-0.52%)
Jul 17, 2003 7.710 7.710 7.630 7.640 43,100 -0.11(-1.42%)
Jul 16, 2003 7.620 7.950 7.620 7.750 16,000 +0.00(+0.00%)
Jul 15, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jul 14, 2003 8.050 8.050 7.750 7.750 8,200 -0.40(-4.91%)
Jul 11, 2003 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 10, 2003 8.200 8.200 8.150 8.150 8,800 -0.10(-1.21%)
Jul 09, 2003 8.200 8.300 8.200 8.250 7,000 +0.11(+1.35%)
Jul 08, 2003 8.030 8.170 8.030 8.140 7,500 +0.14(+1.75%)
Jul 07, 2003 7.660 8.000 7.660 8.000 59,100 +0.42(+5.54%)
Jul 03, 2003 7.550 7.600 7.520 7.580 183,200 -0.02(-0.26%)
Jul 02, 2003 7.690 7.730 7.410 7.600 36,500 -0.16(-2.06%)
Jul 01, 2003 7.790 7.790 7.700 7.760 40,800 +0.07(+0.91%)
Jun 30, 2003 7.690 7.690 7.690 7.690 400 -0.06(-0.77%)
Jun 27, 2003 7.750 7.750 7.750 7.750 300 +0.00(+0.00%)
Jun 26, 2003 7.800 7.850 7.580 7.750 35,500 -0.11(-1.40%)
Jun 25, 2003 7.850 7.890 7.850 7.860 1,100 +0.01(+0.13%)
Jun 24, 2003 7.910 7.910 7.850 7.850 700 -0.03(-0.38%)
Jun 23, 2003 8.060 8.100 7.880 7.880 2,900 +0.12(+1.55%)
Jun 20, 2003 7.760 7.760 7.760 7.760 7,000 -0.22(-2.76%)
Jun 19, 2003 8.080 8.080 7.980 7.980 700 -0.10(-1.24%)
Jun 18, 2003 8.100 8.190 8.080 8.080 700 +0.02(+0.25%)
Jun 17, 2003 8.060 8.100 8.060 8.060 4,700 +0.06(+0.75%)
Jun 16, 2003 8.100 8.100 7.930 8.000 900 -0.15(-1.84%)
Jun 13, 2003 8.060 8.160 8.040 8.150 40,100 +0.16(+2.00%)
Jun 12, 2003 8.020 8.030 7.970 7.990 94,000 +0.03(+0.38%)
Jun 11, 2003 7.960 7.960 7.960 7.960 30,100 -0.04(-0.50%)
Jun 10, 2003 8.120 8.120 8.000 8.000 51,200 -0.12(-1.48%)
Jun 09, 2003 8.130 8.130 8.100 8.120 87,100 +0.10(+1.25%)
Jun 06, 2003 7.990 8.080 7.990 8.020 6,400 -0.01(-0.12%)
Jun 05, 2003 8.060 8.100 7.950 8.030 22,600 -0.01(-0.12%)
Jun 04, 2003 8.040 8.200 8.000 8.040 25,700 +0.05(+0.63%)
Jun 03, 2003 8.150 8.160 7.990 7.990 30,900 -0.19(-2.32%)
Jun 02, 2003 8.250 8.260 8.150 8.180 19,200 -0.12(-1.45%)
May 30, 2003 8.790 8.860 7.990 8.300 37,200 -0.34(-3.94%)
May 29, 2003 8.510 8.710 8.510 8.640 154,300 +0.19(+2.25%)
May 28, 2003 8.350 8.620 8.350 8.450 76,800 +0.15(+1.81%)
May 27, 2003 8.090 8.560 8.090 8.300 278,600 +0.24(+2.98%)
May 23, 2003 8.200 8.250 8.060 8.060 138,300 -0.04(-0.49%)
May 22, 2003 7.720 8.100 7.700 8.100 262,800 +0.44(+5.74%)
May 21, 2003 7.510 7.850 7.510 7.660 74,000 +0.17(+2.27%)
May 20, 2003 7.380 7.550 7.280 7.490 163,700 +0.14(+1.90%)
May 19, 2003 7.600 7.600 7.240 7.350 34,300 -0.27(-3.54%)
May 16, 2003 7.620 7.620 7.620 7.620 3,200 -0.03(-0.39%)
May 15, 2003 7.750 7.750 7.640 7.650 21,400 -0.25(-3.16%)
May 14, 2003 7.900 7.900 7.900 7.900 200 -0.08(-1.00%)
May 13, 2003 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
May 12, 2003 7.980 7.980 7.980 7.980 500 +0.07(+0.88%)
May 09, 2003 7.930 8.000 7.900 7.910 146,800 -0.07(-0.88%)
May 08, 2003 8.150 8.150 7.930 7.980 17,700 -0.27(-3.27%)
May 07, 2003 8.190 8.250 8.190 8.250 600 -0.33(-3.85%)
May 06, 2003 8.630 8.630 8.580 8.580 700 -0.07(-0.81%)
May 05, 2003 8.500 8.680 8.500 8.650 11,000 +0.18(+2.13%)
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.