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

Bonso Elec Intl IN (NQ: BNSO )

1.120 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 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 29, 2005 3.730 4.000 3.400 3.850 11,531 -0.11(-2.78%)
Apr 28, 2005 4.281 4.281 3.780 3.960 17,592 -0.34(-7.91%)
Apr 27, 2005 4.280 4.300 4.280 4.300 2,301 +0.03(+0.70%)
Apr 26, 2005 4.270 4.279 4.250 4.270 9,029 +0.02(+0.47%)
Apr 25, 2005 4.320 4.320 4.250 4.250 1,800 +0.00(+0.00%)
Apr 22, 2005 4.270 4.390 4.150 4.250 28,167 +0.05(+1.19%)
Apr 21, 2005 4.380 4.380 4.171 4.200 5,600 +0.00(+0.00%)
Apr 20, 2005 4.160 4.230 4.130 4.200 4,800 +0.04(+0.96%)
Apr 19, 2005 4.150 4.170 4.120 4.160 8,300 +0.02(+0.51%)
Apr 18, 2005 4.170 4.170 4.100 4.139 5,698 +0.04(+0.98%)
Apr 15, 2005 4.000 4.099 3.930 4.099 31,730 +0.05(+1.21%)
Apr 14, 2005 4.190 4.190 3.990 4.050 42,566 -0.06(-1.46%)
Apr 13, 2005 4.200 4.200 4.100 4.110 9,465 -0.05(-1.20%)
Apr 12, 2005 4.100 4.160 4.100 4.160 700 -0.05(-1.16%)
Apr 11, 2005 4.240 4.340 4.160 4.209 12,600 +0.03(+0.69%)
Apr 08, 2005 4.310 4.370 4.100 4.180 26,100 -0.12(-2.79%)
Apr 07, 2005 4.329 4.339 4.250 4.300 31,900 +0.05(+1.18%)
Apr 06, 2005 4.080 4.329 4.080 4.250 31,650 +0.09(+2.16%)
Apr 05, 2005 4.260 4.389 3.900 4.160 23,552 -0.19(-4.37%)
Apr 04, 2005 4.490 4.490 4.170 4.350 53,172 -0.07(-1.58%)
Apr 01, 2005 4.490 4.490 4.410 4.420 27,795 +0.00(+0.00%)
Mar 31, 2005 4.440 4.649 4.420 4.420 21,800 +0.00(+0.00%)
Mar 30, 2005 4.400 4.450 4.400 4.420 34,900 +0.02(+0.45%)
Mar 29, 2005 4.390 4.400 4.360 4.400 30,760 +0.01(+0.25%)
Mar 28, 2005 4.390 4.390 4.300 4.389 14,664 +0.06(+1.36%)
Mar 24, 2005 4.460 4.570 4.310 4.330 14,300 +0.02(+0.49%)
Mar 23, 2005 4.250 4.390 4.250 4.309 22,469 +0.07(+1.63%)
Mar 22, 2005 4.170 4.250 4.170 4.240 23,149 -0.09(-2.06%)
Mar 21, 2005 4.390 4.499 4.150 4.329 18,900 -0.04(-0.92%)
Mar 18, 2005 4.280 4.390 4.101 4.369 4,600 +0.13(+3.07%)
Mar 17, 2005 4.240 4.346 4.150 4.239 4,300 +0.18(+4.41%)
Mar 16, 2005 4.180 4.220 3.900 4.060 72,750 -0.11(-2.64%)
Mar 15, 2005 4.520 4.600 4.040 4.170 99,000 -0.34(-7.54%)
Mar 14, 2005 4.790 4.790 4.510 4.510 10,700 -0.02(-0.44%)
Mar 11, 2005 4.620 4.620 4.530 4.530 11,000 -0.10(-2.16%)
Mar 10, 2005 4.520 4.830 4.510 4.630 21,078 +0.12(+2.66%)
Mar 09, 2005 4.460 4.550 4.460 4.510 6,200 -0.08(-1.72%)
Mar 08, 2005 4.620 4.649 4.440 4.589 8,286 -0.03(-0.65%)
Mar 07, 2005 4.930 4.930 4.560 4.619 23,850 -0.25(-5.13%)
Mar 04, 2005 4.630 4.869 4.630 4.869 3,834 +0.05(+1.02%)
Mar 03, 2005 4.930 4.930 4.620 4.820 7,135 -0.03(-0.60%)
Mar 02, 2005 4.790 4.909 4.700 4.849 5,402 +0.21(+4.50%)
Mar 01, 2005 4.790 4.790 4.640 4.640 2,500 -0.13(-2.73%)
Feb 28, 2005 4.670 4.780 4.610 4.770 4,650 +0.06(+1.27%)
Feb 25, 2005 4.709 4.749 4.640 4.710 2,400 +0.06(+1.29%)
Feb 24, 2005 4.650 4.749 4.650 4.650 3,565 -0.13(-2.72%)
Feb 23, 2005 4.550 4.780 4.550 4.780 11,850 +0.13(+2.80%)
Feb 22, 2005 4.790 4.790 4.550 4.650 8,981 +0.20(+4.49%)
Feb 18, 2005 4.500 4.521 4.440 4.450 6,770 -0.18(-3.89%)
Feb 17, 2005 4.440 4.740 4.440 4.630 5,389 +0.02(+0.43%)
Feb 16, 2005 4.430 4.780 4.430 4.610 7,775 +0.03(+0.66%)
Feb 15, 2005 4.430 4.580 4.430 4.580 12,500 +0.09(+2.00%)
Feb 14, 2005 4.610 4.610 4.340 4.490 33,550 -0.11(-2.39%)
Feb 11, 2005 4.860 4.860 4.550 4.600 22,225 -0.19(-3.97%)
Feb 10, 2005 5.060 5.060 4.750 4.790 3,815 -0.08(-1.66%)
Feb 09, 2005 4.970 4.970 4.870 4.871 11,300 -0.10(-1.99%)
Feb 08, 2005 4.870 5.069 4.870 4.970 10,752 +0.01(+0.20%)
Feb 07, 2005 5.119 5.161 4.960 4.960 15,750 +0.06(+1.22%)
Feb 04, 2005 4.900 4.900 4.900 4.900 500 -0.03(-0.61%)
Feb 03, 2005 4.870 5.110 4.870 4.930 17,151 -0.04(-0.80%)
Feb 02, 2005 5.060 5.060 4.969 4.970 4,600 +0.00(+0.02%)
Feb 01, 2005 4.861 5.040 4.861 4.969 6,140 -0.04(-0.82%)
Jan 31, 2005 5.021 5.080 4.850 5.010 14,224 +0.00(+0.00%)
Jan 28, 2005 5.010 5.059 4.860 5.010 4,000 -0.02(-0.40%)
Jan 27, 2005 5.031 5.050 5.030 5.030 2,200 +0.00(+0.00%)
Jan 26, 2005 5.100 5.210 5.020 5.030 26,230 -0.03(-0.59%)
Jan 25, 2005 5.010 5.100 5.010 5.060 2,277 +0.00(+0.00%)
Jan 24, 2005 5.000 5.100 5.000 5.060 15,008 +0.03(+0.60%)
Jan 21, 2005 5.000 5.100 5.000 5.030 10,010 +0.01(+0.20%)
Jan 20, 2005 5.021 5.021 5.010 5.020 18,749 -0.03(-0.59%)
Jan 19, 2005 5.140 5.140 5.050 5.050 600 -0.10(-1.94%)
Jan 18, 2005 5.089 5.190 5.000 5.150 25,949 +0.03(+0.59%)
Jan 14, 2005 4.951 5.180 4.951 5.120 22,150 +0.08(+1.59%)
Jan 13, 2005 5.060 5.160 5.000 5.040 4,900 -0.12(-2.31%)
Jan 12, 2005 5.089 5.179 5.030 5.159 3,550 +0.11(+2.16%)
Jan 11, 2005 5.200 5.349 5.020 5.050 12,870 -0.02(-0.39%)
Jan 10, 2005 5.000 5.270 5.000 5.070 7,301 -0.31(-5.74%)
Jan 07, 2005 5.549 5.549 4.950 5.379 27,531 -0.03(-0.57%)
Jan 06, 2005 5.480 5.630 5.250 5.410 20,950 +0.06(+1.14%)
Jan 05, 2005 5.470 5.690 5.260 5.349 54,665 -0.42(-7.30%)
Jan 04, 2005 5.240 6.200 5.030 5.770 358,427 +0.57(+10.96%)
Jan 03, 2005 5.300 5.310 5.200 5.200 4,257 -0.09(-1.68%)
Dec 31, 2004 5.030 5.300 5.030 5.289 12,200 -0.05(-0.94%)
Dec 30, 2004 5.370 5.370 4.920 5.339 18,600 +0.25(+4.91%)
Dec 29, 2004 5.089 5.089 5.089 5.089 300 +0.10(+1.98%)
Dec 28, 2004 5.219 5.290 4.980 4.990 8,000 -0.08(-1.58%)
Dec 27, 2004 5.099 5.099 5.070 5.070 3,200 -0.10(-1.93%)
Dec 23, 2004 5.111 5.170 5.000 5.170 13,300 -0.04(-0.75%)
Dec 22, 2004 5.170 5.240 5.100 5.209 6,600 +0.03(+0.56%)
Dec 21, 2004 5.339 5.339 5.180 5.180 300 -0.07(-1.33%)
Dec 20, 2004 5.350 5.459 5.180 5.250 7,600 -0.02(-0.36%)
Dec 17, 2004 5.390 5.400 5.140 5.269 6,700 -0.07(-1.33%)
Dec 16, 2004 5.400 5.400 5.330 5.340 6,700 -0.06(-1.09%)
Dec 15, 2004 5.460 5.570 5.270 5.399 9,300 -0.07(-1.28%)
Dec 14, 2004 5.230 5.560 5.200 5.469 11,000 -0.03(-0.56%)
Dec 13, 2004 5.250 5.550 5.250 5.500 5,000 +0.24(+4.58%)
Dec 10, 2004 5.210 5.470 5.160 5.259 18,700 -0.07(-1.33%)
Dec 09, 2004 5.320 5.334 5.320 5.330 1,100 -0.13(-2.36%)
Dec 08, 2004 5.211 5.459 5.211 5.459 2,500 +0.14(+2.61%)
Dec 07, 2004 5.210 5.630 5.210 5.320 9,400 -0.18(-3.27%)
Dec 06, 2004 5.321 5.500 5.310 5.500 2,700 -0.02(-0.36%)
Dec 03, 2004 5.499 5.590 5.400 5.520 4,400 +0.02(+0.36%)
Dec 02, 2004 5.580 5.580 5.161 5.500 8,300 +0.00(+0.02%)
Dec 01, 2004 5.480 5.500 5.400 5.499 10,000 -0.04(-0.74%)
Nov 30, 2004 5.550 5.550 5.290 5.540 1,500 +0.04(+0.75%)
Nov 29, 2004 4.870 5.590 4.870 5.499 14,600 +0.25(+4.74%)
Nov 26, 2004 4.870 5.300 4.870 5.250 4,100 -0.25(-4.55%)
Nov 24, 2004 5.370 5.509 5.110 5.500 18,100 +0.19(+3.58%)
Nov 23, 2004 4.600 5.450 4.600 5.310 50,600 +0.68(+14.71%)
Nov 22, 2004 4.699 4.700 4.540 4.629 6,700 -0.07(-1.51%)
Nov 19, 2004 4.500 4.710 4.500 4.700 1,800 +0.04(+0.86%)
Nov 18, 2004 4.590 4.660 4.520 4.660 3,000 -0.15(-3.12%)
Nov 17, 2004 4.850 4.850 4.500 4.810 4,200 +0.00(+0.00%)
Nov 16, 2004 4.280 4.820 4.280 4.810 11,800 +0.20(+4.34%)
Nov 15, 2004 4.800 4.800 4.500 4.610 11,500 -0.25(-5.14%)
Nov 12, 2004 5.000 5.000 4.770 4.860 17,100 -0.09(-1.82%)
Nov 11, 2004 4.610 5.490 4.610 4.950 62,900 +0.25(+5.32%)
Nov 10, 2004 4.750 4.750 4.660 4.700 6,800 +0.10(+2.17%)
Nov 09, 2004 4.560 4.759 4.500 4.600 4,200 +0.10(+2.22%)
Nov 08, 2004 4.490 4.540 4.361 4.500 8,600 +0.00(+0.00%)
Nov 05, 2004 4.500 4.500 4.400 4.500 2,000 +0.06(+1.35%)
Nov 04, 2004 4.530 4.530 4.380 4.440 5,500 -0.08(-1.77%)
Nov 03, 2004 4.440 4.550 4.440 4.520 13,400 +0.07(+1.57%)
Nov 02, 2004 4.620 4.620 4.450 4.450 13,200 -0.20(-4.30%)
Nov 01, 2004 4.670 4.680 4.500 4.650 17,600 -0.13(-2.72%)
Oct 29, 2004 4.836 4.980 4.600 4.780 3,800 +0.05(+1.06%)
Oct 28, 2004 4.989 4.989 4.730 4.730 1,900 -0.26(-5.21%)
Oct 27, 2004 4.490 5.000 4.490 4.990 17,000 +0.31(+6.62%)
Oct 26, 2004 4.971 4.971 4.460 4.680 42,900 -0.29(-5.84%)
Oct 25, 2004 4.940 4.990 4.940 4.970 2,400 -0.04(-0.80%)
Oct 22, 2004 5.270 5.270 5.010 5.010 2,700 -0.19(-3.65%)
Oct 21, 2004 5.250 5.350 5.100 5.200 3,700 +0.02(+0.39%)
Oct 20, 2004 5.210 5.210 5.050 5.180 5,400 +0.02(+0.41%)
Oct 19, 2004 4.990 5.159 4.990 5.159 10,000 +0.09(+1.76%)
Oct 18, 2004 4.940 5.140 4.940 5.070 8,100 +0.00(+0.00%)
Oct 15, 2004 4.970 5.070 4.970 5.070 11,300 +0.05(+1.00%)
Oct 14, 2004 5.030 5.030 5.000 5.020 5,800 -0.01(-0.20%)
Oct 13, 2004 5.080 5.250 5.030 5.030 2,800 -0.03(-0.59%)
Oct 12, 2004 5.290 5.290 5.050 5.060 7,200 +0.05(+0.98%)
Oct 11, 2004 5.440 5.440 4.970 5.011 3,900 +0.00(+0.02%)
Oct 08, 2004 5.050 5.050 4.970 5.010 17,400 -0.03(-0.60%)
Oct 07, 2004 5.450 5.450 4.940 5.040 68,700 -0.42(-7.69%)
Oct 06, 2004 5.600 5.640 5.460 5.460 9,200 -0.14(-2.50%)
Oct 05, 2004 5.690 5.890 5.400 5.600 27,400 +0.20(+3.70%)
Oct 04, 2004 5.470 5.549 5.400 5.400 11,700 -0.16(-2.88%)
Oct 01, 2004 5.450 5.770 5.450 5.560 4,400 +0.10(+1.83%)
Sep 30, 2004 5.500 5.620 5.310 5.460 12,500 -0.03(-0.55%)
Sep 29, 2004 5.510 5.670 5.490 5.490 3,700 +0.14(+2.62%)
Sep 28, 2004 5.241 5.390 5.241 5.350 9,500 +0.07(+1.33%)
Sep 27, 2004 5.510 5.570 5.200 5.280 13,500 -0.24(-4.35%)
Sep 24, 2004 5.300 5.770 5.221 5.520 26,000 +0.17(+3.18%)
Sep 23, 2004 5.380 5.390 5.350 5.350 7,100 -0.05(-0.93%)
Sep 22, 2004 5.380 5.500 5.370 5.400 1,700 -0.02(-0.37%)
Sep 21, 2004 5.380 5.470 5.370 5.420 2,300 -0.01(-0.17%)
Sep 20, 2004 5.500 5.500 5.310 5.429 28,600 -0.19(-3.40%)
Sep 17, 2004 5.600 5.740 5.500 5.620 41,000 +0.23(+4.27%)
Sep 16, 2004 5.500 5.500 5.240 5.390 75,200 -0.10(-1.80%)
Sep 15, 2004 6.251 6.251 5.360 5.489 94,000 -0.73(-11.75%)
Sep 14, 2004 6.080 6.300 6.080 6.220 7,200 +0.07(+1.14%)
Sep 13, 2004 6.080 6.150 6.080 6.150 2,700 -0.04(-0.66%)
Sep 10, 2004 6.200 6.220 6.100 6.191 5,420 -0.11(-1.73%)
Sep 09, 2004 6.380 6.380 6.280 6.300 2,100 -0.04(-0.63%)
Sep 08, 2004 6.540 6.540 6.130 6.340 25,400 +0.02(+0.32%)
Sep 07, 2004 6.180 6.490 6.140 6.320 27,500 +0.28(+4.64%)
Sep 03, 2004 5.990 6.210 5.990 6.040 6,700 -0.09(-1.45%)
Sep 02, 2004 5.940 6.130 5.910 6.129 33,000 +0.14(+2.32%)
Sep 01, 2004 5.800 5.990 5.800 5.990 4,200 +0.06(+1.01%)
Aug 31, 2004 5.940 5.940 5.800 5.930 3,700 +0.06(+1.02%)
Aug 30, 2004 5.980 6.000 5.850 5.870 9,400 -0.08(-1.34%)
Aug 27, 2004 5.830 5.990 5.830 5.950 19,200 +0.05(+0.85%)
Aug 26, 2004 5.930 5.940 5.810 5.900 11,900 -0.05(-0.84%)
Aug 25, 2004 5.950 5.990 5.800 5.950 11,800 +0.01(+0.17%)
Aug 24, 2004 6.080 6.200 5.650 5.940 42,100 -0.14(-2.30%)
Aug 23, 2004 6.130 6.150 5.890 6.080 36,800 -0.13(-2.09%)
Aug 20, 2004 6.200 6.220 6.110 6.210 12,500 -0.03(-0.48%)
Aug 19, 2004 6.280 6.280 6.100 6.240 4,700 -0.01(-0.16%)
Aug 18, 2004 5.920 6.250 5.870 6.250 34,025 +0.19(+3.14%)
Aug 17, 2004 6.030 6.270 5.880 6.060 52,300 +0.15(+2.54%)
Aug 16, 2004 6.110 6.110 5.810 5.910 10,600 -0.12(-1.99%)
Aug 13, 2004 6.130 6.130 5.950 6.030 6,900 -0.03(-0.50%)
Aug 12, 2004 6.091 6.140 5.950 6.060 7,900 -0.12(-1.94%)
Aug 11, 2004 5.970 6.180 5.800 6.180 39,500 +0.20(+3.34%)
Aug 10, 2004 5.970 5.980 5.850 5.980 12,800 +0.03(+0.50%)
Aug 09, 2004 6.090 6.090 5.770 5.950 46,590 -0.19(-3.09%)
Aug 06, 2004 6.290 6.410 6.000 6.140 43,200 -0.29(-4.51%)
Aug 05, 2004 6.450 6.660 6.360 6.430 15,800 -0.23(-3.45%)
Aug 04, 2004 6.670 6.670 6.440 6.660 15,800 -0.12(-1.77%)
Aug 03, 2004 6.500 6.780 6.140 6.780 75,807 +0.08(+1.19%)
Aug 02, 2004 6.610 6.780 6.450 6.700 32,200 +0.02(+0.30%)
Jul 30, 2004 6.800 6.800 6.530 6.680 20,300 -0.03(-0.45%)
Jul 29, 2004 6.520 6.870 6.520 6.710 30,300 -0.09(-1.32%)
Jul 28, 2004 6.740 6.820 6.500 6.800 60,600 +0.20(+3.03%)
Jul 27, 2004 6.360 6.850 6.360 6.600 29,800 +0.11(+1.69%)
Jul 26, 2004 6.310 6.490 6.150 6.490 61,200 +0.06(+0.93%)
Jul 23, 2004 6.600 6.600 6.330 6.430 39,100 -0.12(-1.83%)
Jul 22, 2004 6.520 6.760 6.360 6.550 68,800 -0.18(-2.67%)
Jul 21, 2004 6.590 7.000 6.510 6.730 86,200 +0.05(+0.75%)
Jul 20, 2004 6.960 6.960 6.320 6.680 219,800 -0.26(-3.75%)
Jul 19, 2004 7.190 7.290 6.800 6.940 127,200 -0.21(-2.94%)
Jul 16, 2004 7.140 7.480 6.800 7.150 343,900 +0.29(+4.23%)
Jul 15, 2004 7.300 7.640 6.860 6.860 254,200 -0.42(-5.77%)
Jul 14, 2004 7.960 8.250 7.250 7.280 996,300 -0.21(-2.80%)
Jul 13, 2004 8.530 9.080 7.380 7.490 2,243,200 -1.50(-16.69%)
Jul 12, 2004 6.260 9.090 6.000 8.990 2,893,400 +3.75(+71.56%)
Jul 08, 2004 5.290 5.549 5.210 5.240 12,600 -0.09(-1.69%)
Jul 07, 2004 5.398 5.400 5.160 5.330 12,900 -0.07(-1.30%)
Jul 06, 2004 5.280 5.430 5.150 5.400 7,500 -0.07(-1.28%)
Jul 02, 2004 5.210 5.470 5.200 5.470 13,000 +0.02(+0.37%)
Jul 01, 2004 5.600 5.740 5.110 5.450 14,500 -0.37(-6.36%)
Jun 30, 2004 5.330 6.000 5.330 5.820 20,600 +0.29(+5.24%)
Jun 29, 2004 5.430 5.660 5.130 5.530 13,500 -0.04(-0.72%)
Jun 28, 2004 5.610 5.990 5.370 5.570 16,100 +0.07(+1.27%)
Jun 25, 2004 5.360 5.670 5.300 5.500 5,100 +0.07(+1.29%)
Jun 24, 2004 5.270 5.450 5.120 5.430 13,800 +0.18(+3.43%)
Jun 23, 2004 5.460 5.550 5.030 5.250 19,900 -0.20(-3.67%)
Jun 22, 2004 5.510 5.560 5.450 5.450 2,600 +0.04(+0.74%)
Jun 21, 2004 5.330 5.540 5.330 5.410 2,800 +0.01(+0.19%)
Jun 18, 2004 5.340 5.670 5.340 5.400 5,900 -0.09(-1.64%)
Jun 17, 2004 5.340 5.788 5.300 5.490 12,200 +0.04(+0.73%)
Jun 16, 2004 5.240 5.450 5.230 5.450 7,600 +0.14(+2.64%)
Jun 15, 2004 5.160 5.500 5.160 5.310 14,500 +0.21(+4.12%)
Jun 14, 2004 5.190 5.410 5.090 5.100 13,400 -0.26(-4.85%)
Jun 10, 2004 5.540 5.540 5.215 5.360 8,200 -0.29(-5.13%)
Jun 09, 2004 5.240 5.650 5.230 5.650 2,500 +0.15(+2.71%)
Jun 08, 2004 5.250 5.540 5.250 5.501 3,400 -0.05(-0.88%)
Jun 07, 2004 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jun 04, 2004 5.540 5.560 5.360 5.550 14,000 +0.14(+2.57%)
Jun 03, 2004 5.480 5.700 5.400 5.411 2,200 -0.26(-4.57%)
Jun 02, 2004 5.720 5.980 5.510 5.670 13,400 -0.30(-5.01%)
Jun 01, 2004 5.710 5.970 5.710 5.969 11,300 +0.27(+4.72%)
May 28, 2004 5.200 5.700 5.200 5.700 18,600 +0.16(+2.89%)
May 27, 2004 5.100 5.540 5.100 5.540 7,800 +0.38(+7.36%)
May 26, 2004 5.270 5.450 5.150 5.160 7,300 -0.10(-1.90%)
May 25, 2004 5.100 5.370 5.100 5.260 19,500 -0.28(-5.05%)
May 24, 2004 5.560 5.560 5.540 5.540 1,600 -0.01(-0.18%)
May 21, 2004 5.540 5.570 5.440 5.550 7,200 +0.03(+0.54%)
May 20, 2004 5.630 5.640 5.501 5.520 9,600 +0.02(+0.36%)
May 19, 2004 5.170 5.530 5.170 5.500 13,500 +0.33(+6.38%)
May 18, 2004 5.430 5.430 5.020 5.170 14,700 -0.22(-4.08%)
May 17, 2004 5.580 5.580 5.200 5.390 11,300 -0.20(-3.58%)
May 14, 2004 5.640 5.720 5.580 5.590 5,700 -0.37(-6.21%)
May 13, 2004 6.350 6.350 5.710 5.960 1,400 +0.04(+0.68%)
May 12, 2004 6.040 6.040 5.840 5.920 4,600 -0.13(-2.15%)
May 11, 2004 5.860 6.050 5.860 6.050 4,200 +0.20(+3.42%)
May 10, 2004 6.240 6.240 5.600 5.850 11,500 -0.37(-5.95%)
May 07, 2004 6.000 6.230 6.000 6.220 9,300 +0.17(+2.81%)
May 06, 2004 5.890 6.060 5.810 6.050 6,400 +0.19(+3.24%)
May 05, 2004 5.990 6.000 5.770 5.860 17,700 -0.12(-2.01%)
May 04, 2004 6.000 6.000 5.870 5.980 8,200 -0.16(-2.61%)
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.