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

Mazda Motor Corp (OP: MZDAF )

10.60 UNCHANGED
Last Price Updated: 2:46 PM EDT, May 13, 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 29, 2005 3.550 3.600 3.400 3.550 2,815 +0.00(+0.00%)
Apr 28, 2005 3.550 3.600 3.400 3.550 2,815 +0.25(+7.58%)
Apr 27, 2005 3.300 3.300 3.300 3.300 1,500 +0.00(+0.00%)
Apr 26, 2005 3.300 3.300 3.300 3.300 1,500 +1.05(+46.67%)
Apr 25, 2005 2.250 2.250 2.250 2.250 1,500 +0.00(+0.00%)
Apr 22, 2005 2.250 2.250 2.250 2.250 1,500 +0.00(+0.00%)
Apr 21, 2005 2.250 2.250 2.250 2.250 1,500 -1.30(-36.62%)
Apr 20, 2005 3.550 3.550 3.550 3.550 4,500 +0.00(+0.00%)
Apr 19, 2005 3.550 3.550 3.550 3.550 4,500 +0.00(+0.00%)
Apr 18, 2005 3.550 3.550 3.550 3.550 4,500 +0.00(+0.00%)
Apr 15, 2005 3.550 3.550 3.550 3.550 4,500 +0.00(+0.00%)
Apr 14, 2005 3.550 3.550 3.550 3.550 4,500 +0.10(+2.90%)
Apr 13, 2005 3.450 3.600 3.450 3.450 800 +0.00(+0.00%)
Apr 12, 2005 3.450 3.600 3.450 3.450 800 -0.05(-1.43%)
Apr 11, 2005 3.500 3.500 3.500 3.500 100 +0.20(+6.06%)
Apr 08, 2005 3.300 3.300 3.300 3.300 115 +0.00(+0.00%)
Apr 07, 2005 3.300 3.300 3.300 3.300 115 +0.00(+0.00%)
Apr 06, 2005 3.300 3.300 3.300 3.300 115 +0.00(+0.00%)
Apr 05, 2005 3.300 3.300 3.300 3.300 115 +0.00(+0.00%)
Apr 04, 2005 3.300 3.300 3.300 3.300 115 +0.00(+0.00%)
Apr 01, 2005 3.300 3.300 3.300 3.300 115 +0.00(+0.00%)
Mar 31, 2005 3.300 3.300 3.300 3.300 115 -0.05(-1.49%)
Mar 30, 2005 3.350 3.350 3.350 3.350 1,000 +0.00(+0.00%)
Mar 29, 2005 3.350 3.350 3.350 3.350 1,000 +0.08(+2.45%)
Mar 28, 2005 3.270 3.400 3.270 3.270 1,400 +0.00(+0.00%)
Mar 24, 2005 3.270 3.400 3.270 3.270 1,400 -0.08(-2.39%)
Mar 23, 2005 3.350 3.360 3.350 3.350 13,220 +0.00(+0.00%)
Mar 22, 2005 3.350 3.360 3.350 3.350 13,220 +0.00(+0.00%)
Mar 21, 2005 3.350 3.360 3.350 3.350 13,220 +0.00(+0.00%)
Mar 18, 2005 3.350 3.360 3.350 3.350 13,220 +0.00(+0.00%)
Mar 17, 2005 3.350 3.360 3.350 3.350 13,220 -0.05(-1.47%)
Mar 16, 2005 3.400 3.400 3.400 3.400 3,000 +0.10(+3.03%)
Mar 15, 2005 3.300 3.300 3.300 3.300 2,000 -0.10(-2.94%)
Mar 14, 2005 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Mar 11, 2005 3.400 3.400 3.400 3.400 2,000 +0.05(+1.49%)
Mar 10, 2005 3.350 3.350 3.350 3.350 675 +0.00(+0.00%)
Mar 09, 2005 3.350 3.350 3.350 3.350 675 -0.15(-4.29%)
Mar 08, 2005 3.500 3.500 3.500 3.500 500 +0.10(+2.94%)
Mar 07, 2005 3.400 3.400 3.400 3.400 500 +0.20(+6.25%)
Mar 04, 2005 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Mar 03, 2005 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Mar 02, 2005 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Mar 01, 2005 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Feb 28, 2005 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Feb 25, 2005 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Feb 24, 2005 3.200 3.200 3.200 3.200 3,000 -0.20(-5.88%)
Feb 23, 2005 3.400 3.400 3.250 3.400 4,950 +0.00(+0.00%)
Feb 22, 2005 3.400 3.400 3.250 3.400 4,950 +0.15(+4.62%)
Feb 18, 2005 3.250 3.350 3.250 3.250 4,000 +0.00(+0.00%)
Feb 17, 2005 3.250 3.250 3.250 3.250 2,000 +0.00(+0.00%)
Feb 16, 2005 3.250 3.250 3.250 3.250 2,000 +0.00(+0.00%)
Feb 15, 2005 3.250 3.250 3.250 3.250 2,000 +0.00(+0.00%)
Feb 14, 2005 3.250 3.250 3.250 3.250 2,000 +0.05(+1.56%)
Feb 11, 2005 3.200 3.200 3.200 3.200 110 -0.20(-5.88%)
Feb 10, 2005 3.400 3.400 3.400 3.400 155 +0.00(+0.00%)
Feb 09, 2005 3.400 3.400 3.400 3.400 155 +0.00(+0.00%)
Feb 08, 2005 3.400 3.400 3.400 3.400 155 +0.10(+3.03%)
Feb 07, 2005 3.300 3.400 3.300 3.300 2,110 +0.00(+0.00%)
Feb 04, 2005 3.300 3.400 3.300 3.300 2,110 +0.00(+0.00%)
Feb 03, 2005 3.300 3.300 3.300 3.300 175 +0.02(+0.61%)
Feb 02, 2005 3.280 3.280 3.280 3.280 110 -0.04(-1.20%)
Feb 01, 2005 3.320 3.320 3.250 3.320 1,577 +0.00(+0.00%)
Jan 31, 2005 3.320 3.320 3.250 3.320 1,577 +0.21(+6.75%)
Jan 28, 2005 3.110 3.110 3.110 3.110 3,000 +0.00(+0.00%)
Jan 27, 2005 3.110 3.110 3.110 3.110 3,000 +0.00(+0.00%)
Jan 26, 2005 3.110 3.110 3.110 3.110 3,000 +0.00(+0.00%)
Jan 25, 2005 3.110 3.110 3.110 3.110 3,000 +0.00(+0.00%)
Jan 24, 2005 3.110 3.110 3.110 3.110 3,000 +0.00(+0.00%)
Jan 21, 2005 3.110 3.110 3.110 3.110 3,000 +0.01(+0.32%)
Jan 20, 2005 3.100 3.100 3.100 3.100 2,500 -0.06(-1.90%)
Jan 19, 2005 3.160 3.160 3.160 3.160 1,000 +0.01(+0.32%)
Jan 18, 2005 3.150 3.150 3.150 3.150 1,000 +0.00(+0.00%)
Jan 14, 2005 3.150 3.150 3.150 3.150 1,000 -0.10(-3.08%)
Jan 13, 2005 3.250 3.250 3.250 3.250 500 +0.00(+0.00%)
Jan 12, 2005 3.250 3.250 3.250 3.250 500 +0.00(+0.00%)
Jan 11, 2005 3.250 3.250 3.250 3.250 1,830 +0.00(+0.00%)
Jan 10, 2005 3.250 3.250 3.250 3.250 1,830 +0.00(+0.00%)
Jan 07, 2005 3.250 3.250 3.250 3.250 1,830 +0.00(+0.00%)
Jan 06, 2005 3.250 3.250 3.250 3.250 1,830 +0.07(+2.20%)
Jan 05, 2005 3.180 3.180 3.150 3.180 3,820 +0.00(+0.00%)
Jan 04, 2005 3.180 3.180 3.150 3.180 3,820 -0.07(-2.15%)
Jan 03, 2005 3.250 3.250 3.250 3.250 500 +0.00(+0.00%)
Dec 31, 2004 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Dec 30, 2004 3.250 3.250 3.250 3.250 1,000 +0.26(+8.70%)
Dec 29, 2004 2.990 2.990 2.990 2.990 1,000 +0.09(+3.10%)
Dec 28, 2004 2.900 2.900 2.900 2.900 1,155 +0.00(+0.00%)
Dec 27, 2004 2.900 2.900 2.900 2.900 1,155 +0.00(+0.00%)
Dec 23, 2004 2.900 2.900 2.900 2.900 1,000 +0.00(+0.00%)
Dec 22, 2004 2.900 2.900 2.900 2.900 1,000 +0.00(+0.00%)
Dec 21, 2004 2.900 2.900 2.900 2.900 1,000 -0.05(-1.69%)
Dec 20, 2004 2.950 3.000 2.950 2.950 90,000 +0.00(+0.00%)
Dec 17, 2004 2.950 3.000 2.950 2.950 90,000 +0.00(+0.00%)
Dec 16, 2004 2.950 3.000 2.950 2.950 90,000 -0.10(-3.28%)
Dec 15, 2004 3.050 3.050 3.050 3.050 50,000 +0.10(+3.39%)
Dec 14, 2004 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Dec 13, 2004 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Dec 10, 2004 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Dec 09, 2004 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Dec 08, 2004 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Dec 07, 2004 2.950 2.950 2.950 2.950 490 +0.00(+0.00%)
Dec 06, 2004 2.950 2.950 2.950 2.950 490 +0.00(+0.00%)
Dec 03, 2004 2.950 2.950 2.950 2.950 490 -0.15(-4.84%)
Dec 02, 2004 3.100 3.100 3.100 3.100 500 +0.00(+0.00%)
Dec 01, 2004 3.100 3.100 3.100 3.100 500 -0.04(-1.27%)
Nov 30, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 29, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 26, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 24, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 23, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 22, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 19, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 18, 2004 3.140 3.140 3.140 3.140 6,000 -0.04(-1.26%)
Nov 17, 2004 3.180 3.180 3.180 3.180 1,175 +0.00(+0.00%)
Nov 16, 2004 3.180 3.180 3.180 3.180 1,175 +0.00(+0.00%)
Nov 15, 2004 3.180 3.180 3.180 3.180 1,175 -0.02(-0.63%)
Nov 12, 2004 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Nov 11, 2004 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Nov 10, 2004 3.200 3.200 3.200 3.200 1,000 +0.35(+12.28%)
Nov 09, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Nov 08, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Nov 05, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Nov 04, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Nov 03, 2004 2.850 2.850 2.850 2.850 1,000 -0.05(-1.72%)
Nov 02, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Nov 01, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 29, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 28, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 27, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 26, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 25, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 22, 2004 2.900 2.900 2.900 2.900 3,621 -0.03(-1.02%)
Oct 21, 2004 2.930 2.930 2.930 2.930 2,310 +0.00(+0.00%)
Oct 20, 2004 2.930 2.930 2.930 2.930 2,310 +0.00(+0.00%)
Oct 19, 2004 2.930 2.930 2.930 2.930 2,310 +0.00(+0.00%)
Oct 18, 2004 2.930 2.930 2.930 2.930 2,310 -0.07(-2.33%)
Oct 15, 2004 3.000 3.000 3.000 3.000 1,386 +0.00(+0.00%)
Oct 14, 2004 3.000 3.000 3.000 3.000 1,386 +0.00(+0.00%)
Oct 13, 2004 3.000 3.000 3.000 3.000 1,386 -0.10(-3.23%)
Oct 12, 2004 3.100 3.100 2.900 3.100 1,100 +0.05(+1.64%)
Oct 11, 2004 3.050 3.050 3.000 3.050 777 +0.00(+0.00%)
Oct 08, 2004 3.050 3.050 3.000 3.050 777 +0.05(+1.67%)
Oct 07, 2004 3.000 3.000 3.000 3.000 455 -0.03(-0.99%)
Oct 06, 2004 3.030 3.030 3.030 3.030 115 +0.00(+0.00%)
Oct 05, 2004 3.030 3.030 3.030 3.030 115 +0.00(+0.00%)
Oct 04, 2004 3.030 3.030 3.030 3.030 115 +0.00(+0.00%)
Oct 01, 2004 3.030 3.030 3.030 3.030 115 -0.10(-3.19%)
Sep 30, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 29, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 28, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 27, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 24, 2004 3.130 3.130 3.130 3.130 155 +0.00(+0.00%)
Sep 23, 2004 3.130 3.130 3.130 3.130 155 +0.00(+0.00%)
Sep 22, 2004 3.130 3.130 3.130 3.130 155 +0.00(+0.00%)
Sep 21, 2004 3.130 3.130 3.130 3.130 155 -0.07(-2.19%)
Sep 20, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 17, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 16, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 15, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 14, 2004 3.200 3.200 3.200 3.200 2,577 +0.00(+0.00%)
Sep 13, 2004 3.200 3.200 3.200 3.200 2,577 +0.00(+0.00%)
Sep 10, 2004 3.200 3.250 3.200 3.200 302 +0.00(+0.00%)
Sep 09, 2004 3.200 3.250 3.200 3.200 302 -0.20(-5.88%)
Sep 08, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 07, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 03, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 02, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 01, 2004 3.400 3.400 3.400 3.400 200 +0.30(+9.68%)
Aug 31, 2004 3.100 3.100 3.100 3.100 300 +0.00(+0.00%)
Aug 30, 2004 3.100 3.100 3.100 3.100 1,971 +0.00(+0.00%)
Aug 27, 2004 3.100 3.100 3.100 3.100 1,971 +0.00(+0.00%)
Aug 26, 2004 3.100 3.100 3.100 3.100 1,971 -0.10(-3.13%)
Aug 25, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Aug 24, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Aug 23, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Aug 20, 2004 3.200 3.200 3.200 3.200 2,000 +0.10(+3.23%)
Aug 19, 2004 3.100 3.100 3.100 3.100 2,500 +0.00(+0.00%)
Aug 18, 2004 3.100 3.100 3.100 3.100 2,500 +0.00(+0.00%)
Aug 17, 2004 3.100 3.100 3.100 3.100 2,500 +0.00(+0.00%)
Aug 16, 2004 3.100 3.100 3.100 3.100 2,500 -0.08(-2.52%)
Aug 13, 2004 3.180 3.180 3.180 3.180 2,000 +0.00(+0.00%)
Aug 12, 2004 3.180 3.180 3.180 3.180 2,000 +0.01(+0.32%)
Aug 11, 2004 3.170 3.170 3.170 3.170 3,000 +0.00(+0.00%)
Aug 10, 2004 3.170 3.170 3.170 3.170 3,000 +0.00(+0.00%)
Aug 09, 2004 3.170 3.170 3.170 3.170 3,000 -0.28(-8.12%)
Aug 06, 2004 3.450 3.450 3.450 3.450 100 -0.20(-5.48%)
Aug 05, 2004 3.650 3.650 3.650 3.650 1,455 +0.00(+0.00%)
Aug 04, 2004 3.650 3.650 3.650 3.650 1,455 +0.00(+0.00%)
Aug 03, 2004 3.650 3.650 3.650 3.650 1,455 +0.25(+7.35%)
Aug 02, 2004 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Jul 30, 2004 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Jul 29, 2004 3.400 3.400 3.250 3.400 33,125 +0.00(+0.00%)
Jul 28, 2004 3.400 3.400 3.250 3.400 33,125 +0.00(+0.00%)
Jul 27, 2004 3.400 3.400 3.250 3.400 33,125 -0.25(-6.85%)
Jul 26, 2004 3.650 3.650 3.650 3.650 500 +0.25(+7.35%)
Jul 23, 2004 3.400 3.450 3.400 3.400 7,000 +0.00(+0.00%)
Jul 22, 2004 3.400 3.450 3.400 3.400 7,000 -0.02(-0.58%)
Jul 21, 2004 3.420 3.420 3.420 3.420 500 -0.03(-0.87%)
Jul 20, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 19, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 16, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 15, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 14, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 13, 2004 3.450 3.450 3.450 3.450 577 +0.20(+6.15%)
Jul 12, 2004 3.250 3.250 3.250 3.250 110 +0.00(+0.00%)
Jul 09, 2004 3.250 3.250 3.250 3.250 110 -0.01(-0.31%)
Jul 08, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jul 07, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jul 06, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jul 02, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jul 01, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 30, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 29, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 28, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 25, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 24, 2004 3.260 3.260 3.260 3.260 2,000 -0.18(-5.23%)
Jun 23, 2004 3.440 3.440 3.400 3.440 2,000 +0.00(+0.00%)
Jun 22, 2004 3.440 3.440 3.400 3.440 2,000 +0.04(+1.18%)
Jun 21, 2004 3.400 3.400 3.400 3.400 100 +0.05(+1.49%)
Jun 18, 2004 3.350 3.350 3.250 3.350 6,000 +0.00(+0.00%)
Jun 17, 2004 3.350 3.350 3.250 3.350 6,000 +0.00(+0.00%)
Jun 16, 2004 3.350 3.350 3.250 3.350 6,000 -0.05(-1.47%)
Jun 15, 2004 3.400 3.400 3.400 3.400 2,000 +0.20(+6.25%)
Jun 14, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 10, 2004 3.200 3.200 3.200 3.200 441 +0.00(+0.00%)
Jun 09, 2004 3.200 3.200 3.200 3.200 441 +0.10(+3.23%)
Jun 08, 2004 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Jun 07, 2004 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Jun 04, 2004 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Jun 03, 2004 3.100 3.100 3.100 3.100 1,000 +0.25(+8.77%)
Jun 02, 2004 2.850 2.850 2.850 2.850 550 +0.00(+0.00%)
Jun 01, 2004 2.850 2.850 2.850 2.850 550 +0.00(+0.00%)
May 28, 2004 2.850 2.850 2.850 2.850 550 +0.00(+0.00%)
May 27, 2004 2.850 2.850 2.850 2.850 550 +0.00(+0.00%)
May 26, 2004 2.850 2.850 2.850 2.850 550 +0.00(+0.00%)
May 25, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
May 24, 2004 2.850 2.850 2.850 2.850 3,000 +0.00(+0.00%)
May 21, 2004 2.850 2.850 2.850 2.850 3,000 +0.00(+0.00%)
May 20, 2004 2.850 2.850 2.850 2.850 3,000 +0.00(+0.00%)
May 19, 2004 2.850 2.850 2.850 2.850 3,000 -0.08(-2.73%)
May 18, 2004 2.700 2.930 2.930 2.930 1,000 +0.23(+8.52%)
May 17, 2004 2.900 2.700 2.700 2.700 231 -0.20(-6.90%)
May 14, 2004 2.900 2.900 2.900 2.900 2,000 -0.10(-3.33%)
May 13, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 12, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 11, 2004 2.950 3.000 3.000 3.000 10,527 +0.05(+1.69%)
May 10, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 07, 2004 3.300 2.950 2.950 2.950 550 -0.35(-10.61%)
May 06, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 05, 2004 3.100 3.300 3.150 3.300 3,650 +0.20(+6.45%)
May 04, 2004 3.100 3.100 3.100 3.100 550 +0.00(+0.00%)
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.