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

Reliance Inc (NY: RS )

302.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 6.369 6.441 6.222 6.302 599,162 -0.11(-1.76%)
Apr 29, 2004 6.432 6.512 6.361 6.414 867,959 -0.14(-2.07%)
Apr 28, 2004 6.909 6.909 6.453 6.550 1,022,531 -0.36(-5.19%)
Apr 27, 2004 6.987 7.040 6.796 6.909 566,413 -0.05(-0.77%)
Apr 26, 2004 7.082 7.237 6.934 6.962 438,302 -0.11(-1.51%)
Apr 23, 2004 7.052 7.081 6.970 7.069 592,874 +0.04(+0.52%)
Apr 22, 2004 6.928 7.107 6.867 7.033 849,358 +0.20(+2.90%)
Apr 21, 2004 7.079 7.092 6.657 6.834 1,029,343 -0.24(-3.43%)
Apr 20, 2004 7.044 7.140 7.008 7.077 957,559 +0.06(+0.79%)
Apr 19, 2004 7.205 7.300 6.983 7.021 1,193,608 -0.02(-0.30%)
Apr 16, 2004 6.794 7.136 6.737 7.042 1,500,656 +0.36(+5.40%)
Apr 15, 2004 6.871 6.871 6.563 6.682 1,029,867 +0.28(+4.35%)
Apr 14, 2004 6.455 6.582 6.392 6.403 385,119 -0.05(-0.80%)
Apr 13, 2004 6.842 6.844 6.401 6.455 301,546 -0.42(-6.06%)
Apr 12, 2004 6.733 6.871 6.699 6.871 239,193 +0.19(+2.77%)
Apr 08, 2004 6.884 6.905 6.666 6.685 351,585 -0.17(-2.42%)
Apr 07, 2004 6.863 6.884 6.739 6.852 318,837 -0.01(-0.17%)
Apr 06, 2004 6.869 6.945 6.838 6.863 753,996 -0.02(-0.36%)
Apr 05, 2004 6.880 6.909 6.802 6.888 493,319 +0.05(+0.67%)
Apr 02, 2004 6.680 6.863 6.632 6.842 752,948 +0.24(+3.70%)
Apr 01, 2004 6.813 6.853 6.432 6.598 1,790,151 -0.11(-1.65%)
Mar 31, 2004 6.871 6.871 6.586 6.708 619,597 -0.15(-2.23%)
Mar 30, 2004 6.630 6.894 6.630 6.861 608,069 +0.23(+3.48%)
Mar 29, 2004 6.479 6.651 6.479 6.630 504,847 +0.20(+3.06%)
Mar 26, 2004 6.128 6.487 6.115 6.434 429,657 +0.31(+5.02%)
Mar 25, 2004 6.002 6.155 5.993 6.126 443,804 +0.14(+2.26%)
Mar 24, 2004 6.203 6.346 5.928 5.991 1,754,258 +0.16(+2.75%)
Mar 23, 2004 5.907 5.918 5.787 5.830 677,496 +0.10(+1.83%)
Mar 22, 2004 6.107 6.126 5.684 5.725 362,064 -0.34(-5.60%)
Mar 19, 2004 6.155 6.287 5.968 6.065 525,282 +0.31(+5.30%)
Mar 18, 2004 5.821 5.855 5.701 5.760 362,850 -0.10(-1.63%)
Mar 17, 2004 5.664 5.886 5.655 5.855 293,686 +0.25(+4.50%)
Mar 16, 2004 5.664 5.792 5.582 5.603 295,258 -0.01(-0.24%)
Mar 15, 2004 5.901 5.913 5.582 5.617 336,914 -0.26(-4.39%)
Mar 12, 2004 5.664 5.874 5.584 5.874 476,028 +0.21(+3.74%)
Mar 11, 2004 5.764 6.023 5.661 5.663 314,645 -0.10(-1.72%)
Mar 10, 2004 5.993 6.021 5.762 5.762 258,056 -0.26(-4.28%)
Mar 09, 2004 6.084 6.092 5.955 6.019 252,816 -0.03(-0.44%)
Mar 08, 2004 6.159 6.159 6.031 6.046 266,439 -0.09(-1.52%)
Mar 05, 2004 6.027 6.164 5.993 6.140 183,914 +0.11(+1.87%)
Mar 04, 2004 6.012 6.027 5.916 6.027 328,006 +0.06(+1.06%)
Mar 03, 2004 6.073 6.073 5.918 5.964 533,665 -0.11(-1.79%)
Mar 02, 2004 6.155 6.231 6.067 6.073 472,098 -0.09(-1.46%)
Mar 01, 2004 6.065 6.203 6.058 6.163 490,961 +0.16(+2.70%)
Feb 27, 2004 6.002 6.096 5.974 6.000 323,814 -0.01(-0.19%)
Feb 26, 2004 5.899 6.079 5.853 6.012 378,831 +0.13(+2.27%)
Feb 25, 2004 5.706 5.878 5.703 5.878 373,068 +0.19(+3.36%)
Feb 24, 2004 5.764 5.911 5.687 5.687 372,020 -0.07(-1.16%)
Feb 23, 2004 5.859 5.897 5.754 5.754 320,932 -0.07(-1.28%)
Feb 20, 2004 5.859 5.859 5.672 5.829 396,122 +0.05(+0.86%)
Feb 19, 2004 5.855 5.916 5.746 5.779 392,979 -0.01(-0.13%)
Feb 18, 2004 5.916 5.939 5.710 5.787 197,537 -0.09(-1.59%)
Feb 17, 2004 5.703 5.916 5.703 5.880 246,004 +0.20(+3.46%)
Feb 13, 2004 5.825 5.842 5.600 5.684 361,016 -0.09(-1.62%)
Feb 12, 2004 5.842 5.874 5.764 5.777 159,549 -0.04(-0.75%)
Feb 11, 2004 5.785 5.848 5.691 5.821 168,719 +0.04(+0.63%)
Feb 10, 2004 5.611 5.825 5.611 5.785 509,038 +0.23(+4.09%)
Feb 09, 2004 5.422 5.600 5.412 5.558 405,554 +0.17(+3.08%)
Feb 06, 2004 5.464 5.475 5.361 5.392 353,157 -0.04(-0.70%)
Feb 05, 2004 5.264 5.451 5.264 5.430 227,665 +0.20(+3.87%)
Feb 04, 2004 5.401 5.401 5.185 5.227 394,813 -0.17(-3.22%)
Feb 03, 2004 5.548 5.548 5.399 5.401 263,820 -0.15(-2.65%)
Feb 02, 2004 5.563 5.674 5.439 5.548 252,292 +0.01(+0.24%)
Jan 30, 2004 5.516 5.577 5.430 5.535 307,047 +0.04(+0.69%)
Jan 29, 2004 5.590 5.592 5.372 5.496 540,739 -0.02(-0.38%)
Jan 28, 2004 5.913 5.914 5.487 5.517 325,386 -0.38(-6.44%)
Jan 27, 2004 5.897 5.930 5.819 5.897 300,498 +0.03(+0.52%)
Jan 26, 2004 6.029 6.048 5.762 5.867 193,083 -0.16(-2.66%)
Jan 23, 2004 6.010 6.067 5.851 6.027 233,429 +0.06(+1.09%)
Jan 22, 2004 6.201 6.216 5.930 5.962 240,765 -0.24(-3.85%)
Jan 21, 2004 6.012 6.258 6.000 6.201 273,775 +0.24(+4.00%)
Jan 20, 2004 5.964 5.998 5.939 5.962 204,873 -0.01(-0.13%)
Jan 16, 2004 6.012 6.050 5.932 5.970 308,357 +0.13(+2.29%)
Jan 15, 2004 6.059 6.059 5.756 5.836 636,888 -0.38(-6.05%)
Jan 14, 2004 6.371 6.371 6.126 6.212 353,681 -0.16(-2.49%)
Jan 13, 2004 6.325 6.371 6.130 6.371 235,263 +0.11(+1.74%)
Jan 12, 2004 6.239 6.279 6.193 6.262 210,898 +0.05(+0.83%)
Jan 09, 2004 6.462 6.462 6.210 6.210 160,335 -0.25(-3.90%)
Jan 08, 2004 6.479 6.483 6.426 6.462 153,261 +0.03(+0.42%)
Jan 07, 2004 6.374 6.435 6.279 6.435 298,926 +0.06(+0.96%)
Jan 06, 2004 6.579 6.622 6.374 6.374 358,658 -0.15(-2.28%)
Jan 05, 2004 6.697 6.697 6.508 6.523 257,270 -0.06(-0.87%)
Jan 02, 2004 6.546 6.699 6.546 6.580 443,280 +0.24(+3.82%)
Dec 31, 2003 6.603 6.605 6.298 6.338 307,047 -0.27(-4.05%)
Dec 30, 2003 6.661 6.661 6.565 6.605 282,683 -0.07(-1.11%)
Dec 29, 2003 6.422 6.680 6.422 6.680 197,013 +0.26(+4.01%)
Dec 26, 2003 6.340 6.422 6.340 6.422 132,302 +0.08(+1.20%)
Dec 24, 2003 6.445 6.445 6.342 6.346 90,647 -0.12(-1.89%)
Dec 23, 2003 6.355 6.468 6.346 6.468 303,117 +0.05(+0.71%)
Dec 22, 2003 6.277 6.422 6.277 6.422 239,717 +0.13(+2.03%)
Dec 19, 2003 6.392 6.407 6.212 6.294 316,217 -0.10(-1.55%)
Dec 18, 2003 6.050 6.472 6.048 6.393 635,316 +0.31(+5.02%)
Dec 17, 2003 6.092 6.098 6.038 6.088 237,097 +0.01(+0.16%)
Dec 16, 2003 5.977 6.079 5.886 6.079 260,414 +0.08(+1.37%)
Dec 15, 2003 6.105 6.147 5.977 5.997 252,554 -0.04(-0.70%)
Dec 12, 2003 5.916 6.038 5.872 6.038 431,229 +0.16(+2.79%)
Dec 11, 2003 5.687 6.023 5.687 5.874 792,245 +0.12(+2.06%)
Dec 10, 2003 6.164 6.164 5.754 5.756 509,038 -0.44(-7.06%)
Dec 09, 2003 6.136 6.250 6.136 6.193 224,522 +0.08(+1.28%)
Dec 08, 2003 6.098 6.145 6.061 6.115 293,424 +0.06(+1.07%)
Dec 05, 2003 6.040 6.094 5.955 6.050 219,020 -0.03(-0.53%)
Dec 04, 2003 5.882 6.115 5.863 6.082 342,677 +0.22(+3.81%)
Dec 03, 2003 5.884 5.981 5.859 5.859 238,669 -0.02(-0.39%)
Dec 02, 2003 5.920 5.920 5.874 5.882 382,237 +0.01(+0.13%)
Dec 01, 2003 5.676 5.964 5.676 5.874 402,410 +0.25(+4.41%)
Nov 28, 2003 5.678 5.716 5.626 5.626 130,731 -0.07(-1.21%)
Nov 26, 2003 5.668 5.722 5.577 5.695 582,395 -0.05(-0.80%)
Nov 25, 2003 5.716 5.725 5.691 5.741 394,027 -0.02(-0.27%)
Nov 24, 2003 5.739 5.771 5.678 5.756 218,234 -0.02(-0.33%)
Nov 21, 2003 5.878 5.878 5.687 5.775 242,861 -0.11(-1.82%)
Nov 20, 2003 5.830 5.882 5.819 5.882 247,576 +0.05(+0.88%)
Nov 19, 2003 5.676 5.848 5.672 5.830 201,205 +0.13(+2.34%)
Nov 18, 2003 5.720 5.750 5.651 5.697 245,480 -0.02(-0.43%)
Nov 17, 2003 5.594 5.722 5.592 5.722 194,131 +0.12(+2.18%)
Nov 14, 2003 5.767 5.773 5.596 5.600 155,619 -0.15(-2.59%)
Nov 13, 2003 5.689 5.794 5.689 5.748 200,943 +0.06(+1.04%)
Nov 12, 2003 5.508 5.689 5.508 5.689 348,441 +0.20(+3.61%)
Nov 11, 2003 5.525 5.529 5.479 5.491 182,866 -0.03(-0.62%)
Nov 10, 2003 5.592 5.615 5.516 5.525 232,119 -0.07(-1.19%)
Nov 07, 2003 5.535 5.592 5.535 5.592 263,296 +0.06(+1.03%)
Nov 06, 2003 5.659 5.659 5.477 5.535 194,917 -0.12(-2.19%)
Nov 05, 2003 5.630 5.699 5.592 5.659 156,405 -0.06(-1.10%)
Nov 04, 2003 5.630 5.783 5.630 5.722 374,116 +0.19(+3.34%)
Nov 03, 2003 5.531 5.586 5.516 5.537 297,616 +0.06(+1.08%)
Oct 31, 2003 5.456 5.514 5.361 5.477 398,480 +0.08(+1.52%)
Oct 30, 2003 5.420 5.512 5.395 5.395 306,261 -0.02(-0.46%)
Oct 29, 2003 5.182 5.443 5.180 5.420 386,953 +0.26(+4.99%)
Oct 28, 2003 5.208 5.246 5.082 5.162 594,446 -0.12(-2.28%)
Oct 27, 2003 5.067 5.294 5.014 5.283 608,593 +0.28(+5.53%)
Oct 24, 2003 4.998 5.056 4.926 5.006 359,444 +0.03(+0.54%)
Oct 23, 2003 5.168 5.191 4.974 4.979 433,848 -0.19(-3.62%)
Oct 22, 2003 5.229 5.258 5.109 5.166 330,626 -0.08(-1.46%)
Oct 21, 2003 5.101 5.243 5.084 5.243 481,792 +0.16(+3.08%)
Oct 20, 2003 4.815 5.092 4.815 5.086 755,829 +0.30(+6.26%)
Oct 17, 2003 4.775 5.037 4.787 4.787 612,261 +0.01(+0.24%)
Oct 16, 2003 4.582 4.790 4.664 4.775 285,826 +0.19(+4.21%)
Oct 15, 2003 4.605 4.630 4.573 4.582 287,660 -0.04(-0.79%)
Oct 14, 2003 4.542 4.638 4.495 4.619 148,284 +0.07(+1.64%)
Oct 13, 2003 4.395 4.544 4.420 4.544 155,881 +0.15(+3.39%)
Oct 10, 2003 4.437 4.456 4.374 4.395 89,337 -0.04(-0.86%)
Oct 09, 2003 4.370 4.466 4.380 4.433 184,438 +0.06(+1.44%)
Oct 08, 2003 4.466 4.466 4.370 4.370 119,727 -0.10(-2.26%)
Oct 07, 2003 4.424 4.483 4.399 4.472 243,647 +0.06(+1.34%)
Oct 06, 2003 4.361 4.439 4.355 4.412 265,391 +0.02(+0.52%)
Oct 03, 2003 4.380 4.437 4.380 4.390 259,890 +0.01(+0.22%)
Oct 02, 2003 4.365 4.407 4.353 4.380 341,891 +0.01(+0.22%)
Oct 01, 2003 4.237 4.388 4.222 4.370 132,564 +0.14(+3.20%)
Sep 30, 2003 4.218 4.307 4.197 4.235 385,905 -0.01(-0.22%)
Sep 29, 2003 4.107 4.246 4.096 4.245 238,145 +0.16(+3.83%)
Sep 26, 2003 4.222 4.222 4.088 4.088 175,792 -0.11(-2.64%)
Sep 25, 2003 4.294 4.321 4.183 4.199 189,939 -0.10(-2.44%)
Sep 24, 2003 4.386 4.405 4.332 4.304 173,958 -0.09(-2.08%)
Sep 23, 2003 4.376 4.401 4.369 4.395 192,035 +0.05(+1.23%)
Sep 22, 2003 4.407 4.407 4.267 4.342 172,648 -0.06(-1.43%)
Sep 19, 2003 4.374 4.430 4.374 4.405 287,398 +0.01(+0.26%)
Sep 18, 2003 4.365 4.405 4.363 4.393 242,075 +0.03(+0.66%)
Sep 17, 2003 4.388 4.390 4.340 4.365 118,155 -0.04(-0.91%)
Sep 16, 2003 4.380 4.409 4.351 4.405 204,349 +0.07(+1.63%)
Sep 15, 2003 4.380 4.390 4.328 4.334 94,838 -0.03(-0.66%)
Sep 12, 2003 4.372 4.414 4.327 4.363 129,421 -0.01(-0.31%)
Sep 11, 2003 4.370 4.393 4.346 4.376 158,501 +0.02(+0.44%)
Sep 10, 2003 4.390 4.390 4.325 4.357 217,448 +0.00(+0.09%)
Sep 09, 2003 4.462 4.462 4.353 4.353 99,816 -0.08(-1.89%)
Sep 08, 2003 4.432 4.485 4.409 4.437 262,510 +0.01(+0.13%)
Sep 05, 2003 4.409 4.466 4.405 4.432 301,284 +0.03(+0.61%)
Sep 04, 2003 4.424 4.428 4.353 4.405 199,895 -0.01(-0.30%)
Sep 03, 2003 4.418 4.453 4.409 4.418 382,761 +0.01(+0.22%)
Sep 02, 2003 4.403 4.447 4.369 4.409 962,536 +0.01(+0.13%)
Aug 29, 2003 4.384 4.437 4.384 4.403 213,518 +0.01(+0.22%)
Aug 28, 2003 4.382 4.405 4.294 4.393 182,866 +0.01(+0.31%)
Aug 27, 2003 4.380 4.393 4.367 4.380 153,785 -0.01(-0.22%)
Aug 26, 2003 4.323 4.390 4.252 4.390 431,491 +0.06(+1.32%)
Aug 25, 2003 4.351 4.351 4.275 4.332 120,251 -0.03(-0.66%)
Aug 22, 2003 4.380 4.390 4.332 4.361 119,203 -0.05(-1.04%)
Aug 21, 2003 4.390 4.418 4.370 4.407 734,609 +0.02(+0.39%)
Aug 20, 2003 4.504 4.504 4.372 4.390 338,748 -0.13(-2.87%)
Aug 19, 2003 4.481 4.542 4.481 4.519 314,383 +0.04(+0.98%)
Aug 18, 2003 4.418 4.504 4.411 4.475 211,684 +0.07(+1.65%)
Aug 15, 2003 4.409 4.409 4.390 4.403 75,190 -0.01(-0.13%)
Aug 14, 2003 4.390 4.430 4.380 4.409 281,635 +0.00(+0.09%)
Aug 13, 2003 4.407 4.495 4.380 4.405 483,888 -0.04(-0.90%)
Aug 12, 2003 4.214 4.445 4.214 4.445 221,640 +0.20(+4.77%)
Aug 11, 2003 4.120 4.250 4.120 4.243 196,489 +0.13(+3.20%)
Aug 08, 2003 4.103 4.122 4.075 4.111 202,253 +0.03(+0.80%)
Aug 07, 2003 4.113 4.117 4.065 4.078 252,030 -0.03(-0.84%)
Aug 06, 2003 4.157 4.157 4.105 4.113 102,960 -0.02(-0.60%)
Aug 05, 2003 4.201 4.212 4.134 4.138 161,645 -0.06(-1.45%)
Aug 04, 2003 4.281 4.281 4.199 4.199 263,296 -0.08(-1.87%)
Aug 01, 2003 4.275 4.319 4.203 4.279 252,030 +0.00(+0.09%)
Jul 31, 2003 4.294 4.294 4.208 4.275 194,393 -0.02(-0.44%)
Jul 30, 2003 4.174 4.294 4.103 4.294 320,147 +0.10(+2.41%)
Jul 29, 2003 4.103 4.193 4.054 4.193 198,847 +0.10(+2.52%)
Jul 28, 2003 4.019 4.132 4.019 4.090 156,929 +0.07(+1.81%)
Jul 25, 2003 3.989 4.054 3.966 4.017 192,297 +0.04(+1.06%)
Jul 24, 2003 3.933 4.069 3.933 3.975 241,027 +0.04(+1.07%)
Jul 23, 2003 3.985 3.998 3.893 3.933 118,941 -0.04(-1.10%)
Jul 22, 2003 3.876 3.979 3.848 3.977 232,905 +0.10(+2.61%)
Jul 21, 2003 3.945 3.949 3.848 3.876 281,373 -0.09(-2.31%)
Jul 18, 2003 3.836 3.985 3.830 3.968 356,301 +0.16(+4.16%)
Jul 17, 2003 3.817 3.851 3.767 3.809 362,064 +0.04(+1.17%)
Jul 16, 2003 4.017 4.103 3.760 3.765 366,780 -0.25(-6.27%)
Jul 15, 2003 4.103 4.124 4.017 4.017 122,609 -0.09(-2.09%)
Jul 14, 2003 4.075 4.180 4.071 4.103 89,337 +0.05(+1.22%)
Jul 11, 2003 3.994 4.096 3.970 4.054 89,861 +0.06(+1.53%)
Jul 10, 2003 4.061 4.084 3.983 3.993 147,236 -0.09(-2.24%)
Jul 09, 2003 4.027 4.084 3.968 4.084 138,852 +0.07(+1.66%)
Jul 08, 2003 3.874 4.025 3.874 4.017 302,331 +0.14(+3.69%)
Jul 07, 2003 3.893 4.010 3.859 3.874 323,814 +0.01(+0.15%)
Jul 03, 2003 3.893 3.895 3.867 3.869 90,909 -0.03(-0.88%)
Jul 02, 2003 3.874 3.932 3.865 3.903 201,467 +0.04(+1.04%)
Jul 01, 2003 3.951 3.951 3.859 3.863 156,143 -0.09(-2.22%)
Jun 30, 2003 3.989 3.994 3.912 3.951 197,537 -0.04(-0.91%)
Jun 27, 2003 4.056 4.094 3.977 3.987 167,147 -0.07(-1.69%)
Jun 26, 2003 3.924 4.075 3.912 4.056 250,720 +0.14(+3.61%)
Jun 25, 2003 3.964 3.964 3.890 3.914 239,979 -0.07(-1.73%)
Jun 24, 2003 3.951 4.008 3.932 3.983 67,592 +0.02(+0.58%)
Jun 23, 2003 4.031 4.035 3.914 3.960 91,695 -0.07(-1.75%)
Jun 20, 2003 4.021 4.063 3.993 4.031 88,813 +0.02(+0.57%)
Jun 19, 2003 4.008 4.084 3.993 4.008 92,743 -0.03(-0.71%)
Jun 18, 2003 3.916 4.038 3.914 4.036 73,356 +0.11(+2.82%)
Jun 17, 2003 3.970 3.970 3.903 3.926 78,333 -0.03(-0.72%)
Jun 16, 2003 3.857 3.954 3.857 3.954 67,854 +0.10(+2.57%)
Jun 13, 2003 3.998 3.998 3.848 3.855 79,643 -0.10(-2.42%)
Jun 12, 2003 3.836 3.951 3.817 3.951 69,426 +0.11(+2.99%)
Jun 11, 2003 3.746 3.884 3.712 3.836 167,147 +0.09(+2.39%)
Jun 10, 2003 3.722 3.750 3.657 3.746 141,472 -0.00(-0.10%)
Jun 09, 2003 3.817 3.825 3.733 3.750 74,928 -0.09(-2.24%)
Jun 06, 2003 3.827 3.912 3.827 3.836 63,138 +0.02(+0.50%)
Jun 05, 2003 3.827 3.842 3.813 3.817 186,534 +0.00(+0.05%)
Jun 04, 2003 3.771 3.911 3.767 3.815 116,321 +0.04(+1.16%)
Jun 03, 2003 3.798 3.800 3.737 3.771 117,107 -0.05(-1.20%)
Jun 02, 2003 3.681 3.828 3.681 3.817 128,111 +0.15(+4.11%)
May 30, 2003 3.626 3.720 3.598 3.666 317,265 -0.05(-1.34%)
May 29, 2003 3.722 3.760 3.647 3.716 399,004 +0.20(+5.82%)
May 28, 2003 3.521 3.542 3.466 3.512 74,404 -0.01(-0.27%)
May 27, 2003 3.388 3.521 3.378 3.521 91,433 +0.15(+4.47%)
May 23, 2003 3.292 3.384 3.288 3.370 60,780 +0.08(+2.38%)
May 22, 2003 3.273 3.313 3.246 3.292 52,397 +0.01(+0.41%)
May 21, 2003 3.349 3.384 3.229 3.279 137,804 -0.09(-2.66%)
May 20, 2003 3.292 3.388 3.281 3.369 191,773 +0.10(+3.16%)
May 19, 2003 3.388 3.410 3.264 3.265 165,575 -0.12(-3.61%)
May 16, 2003 3.420 3.441 3.388 3.388 134,398 -0.07(-1.93%)
May 15, 2003 3.435 3.454 3.426 3.454 193,083 -0.01(-0.17%)
May 14, 2003 3.428 3.464 3.422 3.460 87,765 +0.03(+0.95%)
May 13, 2003 3.410 3.447 3.397 3.428 117,369 -0.01(-0.17%)
May 12, 2003 3.445 3.462 3.420 3.433 50,825 -0.00(-0.06%)
May 09, 2003 3.393 3.445 3.393 3.435 125,491 +0.03(+0.95%)
May 08, 2003 3.418 3.431 3.380 3.403 122,871 -0.01(-0.22%)
May 07, 2003 3.422 3.481 3.374 3.410 313,073 -0.02(-0.61%)
May 06, 2003 3.359 3.445 3.344 3.431 204,611 +0.09(+2.74%)
May 05, 2003 3.286 3.348 3.244 3.340 290,542 +0.06(+1.86%)
May 02, 2003 3.225 3.283 3.225 3.279 207,492 +0.04(+1.36%)
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.