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

Flexible Solutions International Inc (NY: FSI )

2.150 -0.070 (-3.15%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2005 4.510 4.550 4.450 4.550 7,900 +0.04(+0.89%)
May 27, 2005 4.430 4.600 4.400 4.510 74,900 +0.09(+2.04%)
May 26, 2005 4.250 4.450 4.250 4.420 33,500 +0.17(+4.00%)
May 25, 2005 4.250 4.250 4.200 4.250 2,200 +0.05(+1.19%)
May 24, 2005 4.210 4.250 4.200 4.200 41,400 +0.00(+0.00%)
May 23, 2005 4.150 4.250 4.150 4.200 14,800 +0.15(+3.70%)
May 20, 2005 4.050 4.050 4.000 4.050 15,800 +0.05(+1.25%)
May 19, 2005 3.990 4.000 3.990 4.000 24,100 +0.11(+2.83%)
May 18, 2005 3.900 3.950 3.850 3.890 6,000 -0.01(-0.26%)
May 17, 2005 3.890 3.900 3.880 3.900 8,200 +0.00(+0.00%)
May 16, 2005 3.900 3.910 3.890 3.900 11,900 +0.01(+0.26%)
May 13, 2005 3.870 3.900 3.850 3.890 22,400 -0.02(-0.51%)
May 12, 2005 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
May 11, 2005 3.850 3.910 3.850 3.910 27,800 +0.06(+1.56%)
May 10, 2005 3.850 3.850 3.700 3.850 17,900 -0.05(-1.28%)
May 09, 2005 3.950 3.950 3.900 3.900 700 -0.10(-2.50%)
May 06, 2005 4.000 4.000 4.000 4.000 2,400 +0.00(+0.00%)
May 05, 2005 3.950 4.000 3.950 4.000 34,800 +0.05(+1.27%)
May 04, 2005 3.900 3.950 3.900 3.950 7,600 +0.00(+0.00%)
May 03, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
May 02, 2005 3.950 3.970 3.950 3.950 2,700 -0.10(-2.47%)
Apr 29, 2005 4.010 4.050 4.010 4.050 1,300 +0.05(+1.25%)
Apr 28, 2005 4.020 4.020 4.000 4.000 1,300 -0.06(-1.48%)
Apr 27, 2005 4.050 4.060 4.050 4.060 6,000 -0.02(-0.44%)
Apr 26, 2005 4.200 4.250 4.078 4.078 4,000 -0.06(-1.50%)
Apr 25, 2005 4.070 4.150 4.050 4.140 10,300 +0.04(+0.98%)
Apr 22, 2005 3.910 4.100 3.910 4.100 16,100 +0.20(+5.13%)
Apr 21, 2005 3.900 3.900 3.900 3.900 30,300 +0.00(+0.00%)
Apr 20, 2005 3.920 3.920 3.850 3.900 10,500 -0.02(-0.51%)
Apr 19, 2005 3.940 3.940 3.860 3.920 3,000 -0.02(-0.51%)
Apr 18, 2005 3.850 4.010 3.850 3.940 24,200 +0.14(+3.68%)
Apr 15, 2005 3.900 3.950 3.700 3.800 19,900 -0.06(-1.55%)
Apr 14, 2005 4.310 4.310 3.850 3.860 36,100 -0.44(-10.23%)
Apr 13, 2005 4.300 4.440 4.300 4.300 12,700 +0.00(+0.00%)
Apr 12, 2005 4.280 4.340 4.280 4.300 7,100 +0.09(+2.14%)
Apr 11, 2005 4.250 4.250 4.210 4.210 1,500 -0.10(-2.32%)
Apr 08, 2005 4.350 4.350 4.250 4.310 14,000 -0.09(-2.05%)
Apr 07, 2005 4.300 4.480 4.300 4.400 16,100 +0.14(+3.29%)
Apr 06, 2005 4.190 4.450 4.170 4.260 20,200 +0.07(+1.67%)
Apr 05, 2005 4.220 4.250 4.190 4.190 4,900 +0.01(+0.24%)
Apr 04, 2005 4.150 4.180 4.120 4.180 2,900 +0.03(+0.72%)
Apr 01, 2005 4.210 4.210 4.150 4.150 3,900 -0.04(-0.95%)
Mar 31, 2005 4.100 4.190 4.100 4.190 13,400 +0.16(+3.97%)
Mar 30, 2005 4.000 4.050 4.000 4.030 5,300 +0.08(+2.03%)
Mar 29, 2005 4.200 4.250 3.950 3.950 22,200 -0.23(-5.50%)
Mar 28, 2005 4.120 4.250 4.120 4.180 7,500 +0.03(+0.72%)
Mar 24, 2005 4.300 4.300 4.130 4.150 11,400 -0.25(-5.68%)
Mar 23, 2005 4.340 4.450 4.250 4.400 10,000 +0.10(+2.33%)
Mar 22, 2005 4.110 4.300 4.110 4.300 136,200 +0.24(+5.91%)
Mar 21, 2005 4.150 4.150 3.980 4.060 6,600 -0.19(-4.47%)
Mar 18, 2005 4.250 4.250 4.250 4.250 200 -0.05(-1.16%)
Mar 17, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Mar 16, 2005 4.250 4.300 4.250 4.300 2,300 +0.05(+1.18%)
Mar 15, 2005 4.150 4.300 4.100 4.250 3,500 +0.05(+1.19%)
Mar 14, 2005 4.100 4.200 4.000 4.200 6,500 +0.13(+3.19%)
Mar 11, 2005 4.050 4.070 3.950 4.070 10,500 -0.03(-0.73%)
Mar 10, 2005 4.200 4.200 4.100 4.100 7,400 -0.06(-1.44%)
Mar 09, 2005 4.200 4.250 4.000 4.160 13,000 -0.14(-3.26%)
Mar 08, 2005 4.100 4.300 3.960 4.300 27,900 +0.16(+3.86%)
Mar 07, 2005 4.200 4.200 4.140 4.140 2,100 -0.11(-2.59%)
Mar 04, 2005 4.200 4.250 4.120 4.250 4,100 +0.10(+2.41%)
Mar 03, 2005 4.050 4.250 4.050 4.150 6,400 -0.05(-1.19%)
Mar 02, 2005 4.080 4.200 4.030 4.200 7,600 +0.15(+3.70%)
Mar 01, 2005 4.100 4.100 3.850 4.050 26,400 -0.10(-2.41%)
Feb 28, 2005 4.500 4.500 4.080 4.150 21,400 -0.25(-5.68%)
Feb 25, 2005 4.450 4.450 4.380 4.400 10,000 -0.10(-2.22%)
Feb 24, 2005 4.510 4.510 4.500 4.500 6,900 +0.00(+0.00%)
Feb 23, 2005 4.500 4.550 4.500 4.500 4,200 -0.08(-1.75%)
Feb 22, 2005 4.580 4.580 4.580 4.580 1,000 -0.09(-1.93%)
Feb 18, 2005 4.650 4.700 4.650 4.670 6,700 +0.07(+1.52%)
Feb 17, 2005 4.550 4.600 4.500 4.600 3,300 +0.10(+2.22%)
Feb 16, 2005 4.590 4.600 4.500 4.500 6,500 +0.00(+0.00%)
Feb 15, 2005 4.600 4.600 4.500 4.500 5,100 +0.00(+0.00%)
Feb 14, 2005 4.600 5.130 4.500 4.500 89,600 +0.00(+0.00%)
Feb 11, 2005 4.400 4.600 4.400 4.500 5,400 +0.10(+2.27%)
Feb 10, 2005 4.350 4.400 4.320 4.400 3,200 +0.06(+1.38%)
Feb 09, 2005 4.390 4.390 4.340 4.340 500 -0.01(-0.23%)
Feb 08, 2005 4.300 4.440 4.300 4.350 2,800 +0.05(+1.16%)
Feb 07, 2005 4.250 4.360 4.250 4.300 6,700 +0.03(+0.70%)
Feb 04, 2005 4.300 4.300 4.220 4.270 4,200 -0.03(-0.70%)
Feb 03, 2005 4.250 4.300 4.210 4.300 1,100 +0.05(+1.18%)
Feb 02, 2005 4.450 4.450 4.250 4.250 7,700 -0.14(-3.19%)
Feb 01, 2005 4.370 4.430 4.370 4.390 4,700 +0.00(+0.00%)
Jan 31, 2005 4.420 4.420 4.360 4.390 3,600 +0.00(+0.00%)
Jan 28, 2005 4.350 4.440 4.350 4.390 8,400 +0.03(+0.71%)
Jan 27, 2005 4.400 4.450 4.359 4.359 5,000 -0.19(-4.20%)
Jan 26, 2005 4.500 4.550 4.450 4.550 4,600 +0.00(+0.00%)
Jan 25, 2005 4.840 4.840 4.500 4.550 12,000 -0.29(-5.99%)
Jan 24, 2005 5.110 5.120 4.700 4.840 24,300 -0.22(-4.35%)
Jan 21, 2005 4.950 5.140 4.950 5.060 38,600 +0.11(+2.22%)
Jan 20, 2005 4.600 5.000 4.550 4.950 49,000 +0.33(+7.14%)
Jan 19, 2005 4.600 4.700 4.600 4.620 16,200 +0.04(+0.87%)
Jan 18, 2005 4.300 4.600 4.300 4.580 153,200 +0.26(+6.02%)
Jan 14, 2005 4.290 4.600 4.250 4.320 20,100 +0.08(+1.89%)
Jan 13, 2005 4.000 4.240 3.900 4.240 18,400 +0.25(+6.27%)
Jan 12, 2005 4.140 4.140 3.890 3.990 12,000 -0.11(-2.68%)
Jan 11, 2005 4.150 4.150 4.050 4.100 6,700 -0.05(-1.20%)
Jan 10, 2005 3.980 4.200 3.980 4.150 7,900 +0.22(+5.60%)
Jan 07, 2005 3.800 3.940 3.800 3.930 23,600 +0.12(+3.15%)
Jan 06, 2005 3.580 4.450 3.580 3.810 114,600 +0.23(+6.42%)
Jan 05, 2005 3.730 3.730 3.530 3.580 13,200 -0.15(-4.02%)
Jan 04, 2005 3.600 3.730 3.520 3.730 14,200 -0.02(-0.53%)
Jan 03, 2005 4.000 4.000 3.650 3.750 18,200 -0.29(-7.18%)
Dec 31, 2004 3.960 4.040 3.920 4.040 8,900 -0.11(-2.65%)
Dec 30, 2004 3.220 4.650 3.220 4.150 72,700 +1.10(+36.07%)
Dec 29, 2004 2.950 3.050 2.950 3.050 2,900 +0.10(+3.39%)
Dec 28, 2004 2.900 3.000 2.900 2.950 10,600 +0.04(+1.37%)
Dec 27, 2004 2.860 2.910 2.810 2.910 10,600 +0.01(+0.34%)
Dec 23, 2004 2.900 2.900 2.860 2.900 14,200 +0.04(+1.40%)
Dec 22, 2004 2.900 2.900 2.860 2.860 13,100 -0.03(-1.04%)
Dec 21, 2004 2.850 2.890 2.850 2.890 1,900 +0.00(+0.00%)
Dec 20, 2004 2.820 2.890 2.820 2.890 5,900 +0.07(+2.48%)
Dec 17, 2004 2.850 2.890 2.820 2.820 5,300 -0.05(-1.74%)
Dec 16, 2004 2.900 2.900 2.850 2.870 1,300 -0.06(-2.05%)
Dec 15, 2004 2.950 2.950 2.900 2.930 1,300 -0.02(-0.68%)
Dec 14, 2004 2.950 2.950 2.900 2.950 3,600 -0.01(-0.34%)
Dec 13, 2004 2.990 2.990 2.920 2.960 8,000 +0.01(+0.34%)
Dec 10, 2004 2.900 3.000 2.900 2.950 11,600 +0.08(+2.79%)
Dec 09, 2004 2.950 2.950 2.850 2.870 6,700 -0.03(-1.03%)
Dec 08, 2004 2.800 2.900 2.800 2.900 4,400 +0.04(+1.40%)
Dec 07, 2004 2.900 2.900 2.860 2.860 12,300 +0.01(+0.35%)
Dec 06, 2004 2.900 2.900 2.850 2.850 9,900 -0.05(-1.72%)
Dec 03, 2004 2.850 2.900 2.850 2.900 3,800 +0.05(+1.75%)
Dec 02, 2004 2.850 2.850 2.850 2.850 1,200 -0.05(-1.72%)
Dec 01, 2004 2.850 2.900 2.800 2.900 4,600 +0.05(+1.75%)
Nov 30, 2004 2.910 2.910 2.800 2.850 5,600 -0.05(-1.72%)
Nov 29, 2004 2.900 2.920 2.900 2.900 19,900 +0.00(+0.00%)
Nov 26, 2004 2.870 2.910 2.870 2.900 9,200 -0.01(-0.34%)
Nov 24, 2004 2.900 2.980 2.860 2.910 13,800 +0.01(+0.34%)
Nov 23, 2004 2.900 2.900 2.890 2.900 11,500 +0.00(+0.00%)
Nov 22, 2004 2.890 2.900 2.820 2.900 32,300 +0.01(+0.35%)
Nov 19, 2004 2.900 2.900 2.810 2.890 5,900 -0.01(-0.34%)
Nov 18, 2004 2.900 2.940 2.860 2.900 10,800 +0.02(+0.69%)
Nov 17, 2004 2.890 2.890 2.830 2.880 2,000 +0.00(+0.00%)
Nov 16, 2004 2.800 2.900 2.800 2.880 6,200 -0.02(-0.69%)
Nov 15, 2004 2.900 2.900 2.860 2.900 2,200 +0.00(+0.00%)
Nov 12, 2004 2.900 2.900 2.900 2.900 2,100 +0.00(+0.00%)
Nov 11, 2004 2.950 2.950 2.850 2.900 9,700 -0.05(-1.69%)
Nov 10, 2004 3.000 3.000 2.910 2.950 2,400 +0.00(+0.00%)
Nov 09, 2004 3.000 3.000 2.850 2.950 6,200 -0.10(-3.28%)
Nov 08, 2004 3.120 3.120 3.050 3.050 4,500 -0.17(-5.28%)
Nov 05, 2004 3.300 3.300 3.220 3.220 13,500 +0.00(+0.00%)
Nov 04, 2004 3.200 3.250 3.200 3.220 2,700 -0.08(-2.42%)
Nov 03, 2004 3.400 3.400 3.300 3.300 1,100 -0.05(-1.49%)
Nov 02, 2004 3.360 3.400 3.300 3.350 3,300 -0.05(-1.47%)
Nov 01, 2004 3.450 3.450 3.400 3.400 2,100 -0.02(-0.58%)
Oct 29, 2004 3.480 3.480 3.370 3.420 1,900 -0.03(-0.87%)
Oct 28, 2004 3.430 3.450 3.430 3.450 10,100 +0.05(+1.47%)
Oct 27, 2004 3.400 3.400 3.400 3.400 300 +0.05(+1.49%)
Oct 26, 2004 3.400 3.400 3.350 3.350 2,500 +0.00(+0.00%)
Oct 25, 2004 3.440 3.440 3.350 3.350 800 -0.05(-1.47%)
Oct 22, 2004 3.400 3.400 3.400 3.400 200 +0.05(+1.49%)
Oct 21, 2004 3.350 3.350 3.250 3.350 3,800 +0.05(+1.52%)
Oct 20, 2004 3.190 3.300 3.190 3.300 1,500 +0.10(+3.12%)
Oct 19, 2004 3.050 3.200 3.050 3.200 2,900 +0.20(+6.67%)
Oct 18, 2004 3.040 3.100 3.000 3.000 12,200 +0.00(+0.00%)
Oct 15, 2004 3.100 3.100 3.000 3.000 3,000 -0.06(-1.96%)
Oct 14, 2004 3.060 3.060 3.060 3.060 200 -0.04(-1.29%)
Oct 13, 2004 3.100 3.100 3.100 3.100 1,600 +0.00(+0.00%)
Oct 12, 2004 3.140 3.140 3.060 3.100 3,200 -0.05(-1.59%)
Oct 11, 2004 3.150 3.150 3.150 3.150 2,600 +0.00(+0.00%)
Oct 08, 2004 3.200 3.200 3.150 3.150 3,100 -0.05(-1.56%)
Oct 07, 2004 3.200 3.200 3.200 3.200 100 +0.00(+0.00%)
Oct 06, 2004 3.250 3.250 3.150 3.200 5,800 +0.02(+0.63%)
Oct 05, 2004 3.200 3.200 3.160 3.180 9,200 +0.02(+0.63%)
Oct 04, 2004 3.150 3.200 3.140 3.160 22,200 +0.11(+3.61%)
Oct 01, 2004 3.100 3.100 3.050 3.050 1,200 -0.04(-1.29%)
Sep 30, 2004 3.050 3.100 3.050 3.090 2,600 -0.01(-0.32%)
Sep 29, 2004 3.090 3.110 3.050 3.100 10,400 +0.00(+0.00%)
Sep 28, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Sep 27, 2004 3.150 3.200 3.100 3.100 21,300 -0.08(-2.52%)
Sep 24, 2004 3.150 3.180 3.150 3.180 3,700 -0.01(-0.31%)
Sep 23, 2004 3.240 3.240 3.190 3.190 2,900 -0.01(-0.31%)
Sep 22, 2004 3.200 3.200 3.200 3.200 500 +0.00(+0.00%)
Sep 21, 2004 3.200 3.210 3.190 3.200 5,500 -0.05(-1.54%)
Sep 20, 2004 3.150 3.280 3.150 3.250 3,100 +0.10(+3.17%)
Sep 17, 2004 3.200 3.270 3.150 3.150 6,500 -0.14(-4.26%)
Sep 16, 2004 3.300 3.300 3.290 3.290 400 -0.01(-0.30%)
Sep 15, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 14, 2004 3.300 3.300 3.250 3.300 1,500 +0.00(+0.00%)
Sep 13, 2004 3.300 3.300 3.250 3.300 3,500 -0.05(-1.49%)
Sep 10, 2004 3.300 3.350 3.300 3.350 1,000 +0.00(+0.00%)
Sep 09, 2004 3.400 3.400 3.350 3.350 7,000 -0.05(-1.47%)
Sep 08, 2004 3.400 3.450 3.400 3.400 10,300 -0.02(-0.58%)
Sep 07, 2004 3.450 3.450 3.360 3.420 2,300 +0.02(+0.59%)
Sep 03, 2004 3.400 3.450 3.400 3.400 1,400 -0.07(-2.02%)
Sep 02, 2004 3.470 3.470 3.470 3.470 700 +0.02(+0.58%)
Sep 01, 2004 3.380 3.450 3.380 3.450 4,500 +0.10(+2.99%)
Aug 31, 2004 3.250 3.350 3.250 3.350 20,100 +0.10(+3.08%)
Aug 30, 2004 3.250 3.260 3.250 3.250 5,500 -0.05(-1.52%)
Aug 27, 2004 3.300 3.300 3.250 3.300 8,700 -0.05(-1.49%)
Aug 26, 2004 3.250 3.350 3.250 3.350 3,500 +0.00(+0.00%)
Aug 25, 2004 3.250 3.400 3.250 3.350 2,800 -0.05(-1.47%)
Aug 24, 2004 3.200 3.490 3.200 3.400 8,900 +0.10(+3.03%)
Aug 23, 2004 3.080 3.400 3.000 3.300 29,700 +0.06(+1.85%)
Aug 20, 2004 3.340 3.340 3.100 3.240 8,800 -0.20(-5.81%)
Aug 19, 2004 3.350 3.550 3.350 3.440 21,600 -0.06(-1.71%)
Aug 18, 2004 3.500 3.510 3.500 3.500 19,700 +0.00(+0.00%)
Aug 17, 2004 3.550 3.590 3.500 3.500 32,900 -0.15(-4.11%)
Aug 16, 2004 3.800 3.950 3.400 3.650 42,900 -0.33(-8.29%)
Aug 13, 2004 4.200 4.200 3.950 3.980 37,800 -0.30(-6.97%)
Aug 12, 2004 4.300 4.300 4.278 4.278 900 -0.07(-1.66%)
Aug 11, 2004 4.350 4.400 4.350 4.350 1,200 -0.05(-1.14%)
Aug 10, 2004 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 09, 2004 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 06, 2004 4.500 4.500 4.300 4.400 5,200 -0.20(-4.35%)
Aug 05, 2004 4.700 4.720 4.600 4.600 1,700 +0.00(+0.00%)
Aug 04, 2004 4.700 4.700 4.600 4.600 1,300 -0.05(-1.08%)
Aug 03, 2004 4.740 4.740 4.650 4.650 1,800 -0.10(-2.11%)
Aug 02, 2004 4.750 4.750 4.750 4.750 500 +0.01(+0.21%)
Jul 30, 2004 4.700 4.740 4.700 4.740 1,400 -0.01(-0.21%)
Jul 29, 2004 4.550 4.750 4.550 4.750 5,500 +0.19(+4.17%)
Jul 28, 2004 4.612 4.650 4.560 4.560 25,100 -0.09(-1.94%)
Jul 27, 2004 4.710 4.750 4.650 4.650 5,100 -0.08(-1.69%)
Jul 26, 2004 4.650 4.730 4.650 4.730 3,000 +0.12(+2.60%)
Jul 23, 2004 4.610 4.700 4.610 4.610 3,200 -0.01(-0.22%)
Jul 22, 2004 4.650 4.690 4.620 4.620 2,200 -0.08(-1.70%)
Jul 21, 2004 4.700 4.700 4.700 4.700 2,500 -0.06(-1.26%)
Jul 20, 2004 4.610 4.800 4.610 4.760 48,200 +0.05(+1.06%)
Jul 19, 2004 4.650 4.720 4.610 4.710 10,400 -0.08(-1.67%)
Jul 16, 2004 4.750 4.790 4.750 4.790 1,900 -0.05(-1.03%)
Jul 15, 2004 4.840 4.840 4.840 4.840 100 +0.03(+0.62%)
Jul 14, 2004 4.850 4.850 4.810 4.810 1,600 -0.03(-0.62%)
Jul 13, 2004 4.860 4.860 4.840 4.840 800 -0.07(-1.43%)
Jul 12, 2004 4.910 4.910 4.910 4.910 400 -0.04(-0.81%)
Jul 09, 2004 5.000 5.000 4.950 4.950 1,300 -0.10(-1.98%)
Jul 08, 2004 4.950 5.050 4.950 5.050 1,500 +0.08(+1.61%)
Jul 07, 2004 4.970 4.970 4.970 4.970 100 +0.00(+0.00%)
Jul 06, 2004 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Jul 02, 2004 4.950 5.000 4.950 4.970 2,100 +0.00(+0.00%)
Jul 01, 2004 4.790 5.000 4.790 4.970 9,400 +0.24(+5.07%)
Jun 30, 2004 4.720 4.790 4.700 4.730 14,100 -0.17(-3.47%)
Jun 29, 2004 4.950 4.950 4.800 4.900 12,100 -0.20(-3.92%)
Jun 28, 2004 5.170 5.200 5.100 5.100 7,900 -0.05(-0.97%)
Jun 25, 2004 5.150 5.170 5.100 5.150 9,500 +0.10(+1.98%)
Jun 24, 2004 5.150 5.170 5.050 5.050 14,500 -0.01(-0.20%)
Jun 23, 2004 4.800 5.180 4.800 5.060 21,600 +0.20(+4.12%)
Jun 22, 2004 4.850 4.900 4.850 4.860 4,600 +0.06(+1.25%)
Jun 21, 2004 4.750 4.900 4.700 4.800 2,700 +0.00(+0.00%)
Jun 18, 2004 4.710 4.800 4.710 4.800 1,000 +0.09(+1.91%)
Jun 17, 2004 4.650 4.750 4.650 4.710 7,200 +0.06(+1.29%)
Jun 16, 2004 4.610 4.650 4.610 4.650 2,200 +0.04(+0.87%)
Jun 15, 2004 4.600 4.650 4.600 4.610 1,600 +0.11(+2.44%)
Jun 14, 2004 4.500 4.600 4.500 4.500 9,000 -0.20(-4.26%)
Jun 10, 2004 4.850 4.950 4.650 4.700 15,100 -0.30(-6.00%)
Jun 09, 2004 4.900 5.000 4.750 5.000 7,000 +0.00(+0.00%)
Jun 08, 2004 4.950 5.000 4.950 5.000 2,200 +0.00(+0.00%)
Jun 07, 2004 4.900 5.000 4.800 5.000 10,900 +0.00(+0.00%)
Jun 04, 2004 5.050 5.050 5.000 5.000 9,200 -0.05(-0.99%)
Jun 03, 2004 5.050 5.130 5.000 5.050 9,400 +0.05(+1.00%)
Jun 02, 2004 5.030 5.100 5.000 5.000 10,600 -0.02(-0.40%)
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.