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

Universal Forest Prd (NQ: UFPI )

119.48 +1.47 (+1.25%)
Streaming Delayed Price Updated: 4:00 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 28, 2004 8.431 8.605 8.241 8.332 123,001 -0.16(-1.88%)
May 27, 2004 9.034 9.034 8.238 8.491 132,841 -0.01(-0.13%)
May 26, 2004 8.426 8.511 8.269 8.502 93,480 +0.11(+1.29%)
May 25, 2004 8.192 8.417 8.155 8.394 146,898 +0.20(+2.50%)
May 24, 2004 7.854 8.212 7.854 8.189 97,698 +0.19(+2.38%)
May 21, 2004 8.019 8.030 7.888 7.999 151,467 +0.07(+0.83%)
May 20, 2004 7.726 7.987 7.717 7.933 160,604 +0.06(+0.76%)
May 19, 2004 7.996 7.996 7.774 7.873 170,093 +0.03(+0.33%)
May 18, 2004 7.626 7.899 7.572 7.848 86,100 +0.20(+2.68%)
May 17, 2004 7.910 7.910 7.586 7.643 208,399 -0.33(-4.11%)
May 14, 2004 7.797 8.081 7.629 7.970 159,198 -0.07(-0.85%)
May 13, 2004 7.965 8.110 7.939 8.039 180,987 +0.12(+1.51%)
May 12, 2004 7.797 7.953 7.518 7.919 169,390 +0.06(+0.76%)
May 11, 2004 7.595 7.891 7.575 7.859 134,949 +0.26(+3.48%)
May 10, 2004 7.760 7.888 7.541 7.595 295,905 -0.21(-2.70%)
May 07, 2004 8.047 8.150 7.771 7.805 338,429 -0.26(-3.25%)
May 06, 2004 8.058 8.127 8.044 8.067 182,393 -0.08(-1.01%)
May 05, 2004 8.169 8.206 8.004 8.150 172,553 +0.09(+1.09%)
May 04, 2004 7.615 8.204 7.521 8.061 165,524 +0.38(+4.89%)
May 03, 2004 7.646 7.745 7.501 7.686 294,148 -0.03(-0.33%)
Apr 30, 2004 7.731 7.842 7.680 7.711 166,227 -0.06(-0.77%)
Apr 29, 2004 8.198 8.275 7.717 7.771 201,019 -0.33(-4.07%)
Apr 28, 2004 8.121 8.255 7.987 8.101 270,251 -0.02(-0.28%)
Apr 27, 2004 8.297 8.303 8.073 8.124 268,142 +0.01(+0.18%)
Apr 26, 2004 8.124 8.329 8.081 8.110 229,836 -0.16(-1.96%)
Apr 23, 2004 8.280 8.283 7.984 8.272 279,739 -0.09(-1.02%)
Apr 22, 2004 8.243 8.480 8.113 8.357 190,124 +0.18(+2.16%)
Apr 21, 2004 8.064 8.334 8.064 8.181 139,869 -0.10(-1.20%)
Apr 20, 2004 8.431 8.593 8.226 8.280 379,195 -0.08(-0.92%)
Apr 19, 2004 8.132 8.426 8.124 8.357 358,109 +0.11(+1.38%)
Apr 16, 2004 8.090 8.292 7.885 8.243 287,120 +0.22(+2.73%)
Apr 15, 2004 7.928 8.127 7.888 8.024 389,035 +0.00(+0.04%)
Apr 14, 2004 7.982 8.110 7.763 8.021 1,180,109 -0.14(-1.71%)
Apr 13, 2004 8.346 8.434 8.019 8.161 395,712 -0.24(-2.88%)
Apr 12, 2004 8.662 8.761 8.084 8.403 862,414 -0.29(-3.34%)
Apr 08, 2004 8.878 8.878 8.673 8.693 356,703 -0.16(-1.80%)
Apr 07, 2004 8.858 8.949 8.793 8.852 179,933 -0.04(-0.48%)
Apr 06, 2004 9.108 9.387 8.869 8.895 195,747 -0.48(-5.07%)
Apr 05, 2004 8.821 9.399 8.821 9.370 326,480 +0.12(+1.26%)
Apr 02, 2004 8.884 9.254 8.783 9.254 287,471 +0.48(+5.41%)
Apr 01, 2004 8.713 8.892 8.684 8.778 181,690 +0.04(+0.46%)
Mar 31, 2004 8.639 8.821 8.628 8.739 165,173 -0.05(-0.52%)
Mar 30, 2004 8.616 8.818 8.585 8.784 150,764 +0.09(+1.01%)
Mar 29, 2004 8.628 8.727 8.511 8.696 267,439 +0.24(+2.86%)
Mar 26, 2004 8.676 8.676 8.269 8.454 308,557 -0.16(-1.85%)
Mar 25, 2004 8.315 8.690 8.315 8.613 281,145 +0.30(+3.63%)
Mar 24, 2004 8.721 8.721 8.289 8.312 415,392 -0.22(-2.63%)
Mar 23, 2004 8.670 8.670 8.480 8.537 506,765 +0.03(+0.33%)
Mar 22, 2004 9.077 9.077 8.508 8.508 342,646 -0.59(-6.45%)
Mar 19, 2004 9.151 9.407 9.000 9.094 218,239 -0.21(-2.29%)
Mar 18, 2004 9.248 9.535 9.177 9.308 88,912 -0.13(-1.36%)
Mar 17, 2004 9.182 9.504 9.106 9.436 155,684 +0.34(+3.79%)
Mar 16, 2004 9.544 9.615 9.006 9.091 186,961 -0.33(-3.53%)
Mar 15, 2004 9.544 9.544 9.120 9.424 256,194 -0.01(-0.09%)
Mar 12, 2004 9.144 9.541 8.869 9.433 141,627 +0.46(+5.17%)
Mar 11, 2004 9.151 9.450 8.969 8.969 317,694 -0.30(-3.28%)
Mar 10, 2004 9.262 9.308 9.219 9.273 276,577 +0.05(+0.59%)
Mar 09, 2004 9.151 9.302 9.100 9.219 175,364 -0.01(-0.06%)
Mar 08, 2004 9.248 9.273 9.094 9.225 290,985 -0.02(-0.25%)
Mar 05, 2004 9.148 9.305 8.992 9.248 159,198 +0.15(+1.66%)
Mar 04, 2004 8.730 9.106 8.591 9.097 125,109 +0.26(+2.90%)
Mar 03, 2004 8.529 8.949 8.282 8.841 257,248 +0.37(+4.37%)
Mar 02, 2004 9.205 9.251 8.295 8.471 542,962 -0.75(-8.09%)
Mar 01, 2004 9.219 9.242 8.943 9.217 90,669 +0.18(+1.95%)
Feb 27, 2004 8.650 9.239 8.593 9.040 218,590 +0.25(+2.88%)
Feb 26, 2004 8.721 8.966 8.684 8.787 170,444 -0.03(-0.39%)
Feb 25, 2004 8.585 8.906 8.542 8.821 95,238 +0.07(+0.75%)
Feb 24, 2004 8.591 8.904 8.591 8.756 161,658 +0.04(+0.42%)
Feb 23, 2004 9.248 9.259 8.650 8.719 143,384 -0.35(-3.89%)
Feb 20, 2004 8.844 9.148 8.821 9.071 91,372 +0.17(+1.85%)
Feb 19, 2004 8.969 8.972 8.906 8.906 63,257 +0.00(+0.00%)
Feb 18, 2004 8.877 8.980 8.810 8.906 122,649 +0.00(+0.00%)
Feb 17, 2004 8.929 9.032 8.721 8.906 191,530 -0.06(-0.67%)
Feb 13, 2004 8.949 9.106 8.810 8.966 147,601 -0.15(-1.68%)
Feb 12, 2004 8.764 9.248 8.764 9.120 151,818 -0.15(-1.66%)
Feb 11, 2004 9.197 9.319 8.932 9.273 136,355 +0.21(+2.32%)
Feb 10, 2004 8.636 9.069 8.636 9.063 172,201 +0.13(+1.43%)
Feb 09, 2004 9.063 9.063 8.639 8.935 146,195 -0.08(-0.88%)
Feb 06, 2004 8.619 9.034 8.573 9.015 243,893 +0.40(+4.59%)
Feb 05, 2004 8.241 8.619 8.090 8.619 186,259 +0.61(+7.60%)
Feb 04, 2004 8.073 8.332 7.990 8.010 320,154 -0.22(-2.73%)
Feb 03, 2004 8.420 8.534 8.061 8.235 267,088 -0.01(-0.10%)
Feb 02, 2004 8.693 8.696 8.095 8.243 263,574 -0.45(-5.17%)
Jan 30, 2004 8.363 8.693 8.363 8.693 164,118 +0.16(+1.83%)
Jan 29, 2004 8.915 8.915 8.329 8.537 309,963 -0.09(-1.09%)
Jan 28, 2004 9.163 9.174 8.619 8.630 149,358 -0.31(-3.44%)
Jan 27, 2004 9.106 9.106 8.892 8.938 102,969 -0.10(-1.07%)
Jan 26, 2004 9.086 9.100 8.986 9.034 166,578 +0.00(+0.03%)
Jan 23, 2004 8.904 9.034 8.904 9.032 192,936 +0.03(+0.35%)
Jan 22, 2004 9.180 9.310 8.949 9.000 372,166 -0.18(-1.95%)
Jan 21, 2004 9.390 9.578 9.180 9.180 274,468 -0.20(-2.18%)
Jan 20, 2004 9.117 9.384 9.026 9.384 289,580 +0.22(+2.35%)
Jan 16, 2004 9.268 9.478 9.163 9.168 204,533 -0.18(-1.92%)
Jan 15, 2004 9.592 9.592 9.322 9.347 176,805 -0.09(-0.96%)
Jan 14, 2004 9.524 9.555 9.308 9.439 270,658 -0.01(-0.09%)
Jan 13, 2004 9.532 9.712 9.163 9.447 221,739 -0.03(-0.27%)
Jan 12, 2004 9.160 9.552 9.160 9.473 160,372 +0.17(+1.77%)
Jan 09, 2004 9.672 9.733 9.282 9.308 250,880 -0.42(-4.27%)
Jan 08, 2004 9.669 9.811 9.550 9.723 259,167 +0.08(+0.83%)
Jan 07, 2004 9.527 9.669 9.305 9.643 229,790 +0.16(+1.68%)
Jan 06, 2004 9.461 9.518 9.251 9.484 195,044 +0.24(+2.55%)
Jan 05, 2004 9.484 9.484 9.091 9.248 257,599 +0.22(+2.49%)
Jan 02, 2004 9.182 9.410 9.006 9.023 213,319 -0.20(-2.13%)
Dec 31, 2003 9.384 9.384 9.114 9.219 265,331 -0.14(-1.52%)
Dec 30, 2003 9.248 9.376 9.151 9.362 143,366 +0.12(+1.26%)
Dec 29, 2003 8.886 9.245 8.886 9.245 287,506 +0.41(+4.64%)
Dec 26, 2003 8.744 8.838 8.744 8.835 33,484 +0.04(+0.49%)
Dec 24, 2003 9.032 9.032 8.793 8.793 83,918 -0.24(-2.65%)
Dec 23, 2003 8.326 9.032 8.326 9.032 242,913 +0.34(+3.90%)
Dec 22, 2003 8.719 8.719 8.408 8.693 148,357 +0.03(+0.39%)
Dec 19, 2003 8.679 8.807 8.420 8.659 200,868 +0.07(+0.76%)
Dec 18, 2003 8.494 8.608 8.178 8.593 118,555 +0.25(+3.04%)
Dec 17, 2003 8.124 8.457 8.124 8.340 127,432 +0.06(+0.72%)
Dec 16, 2003 8.426 8.522 8.169 8.280 198,499 -0.26(-3.06%)
Dec 15, 2003 8.605 8.630 8.434 8.542 186,157 +0.01(+0.07%)
Dec 12, 2003 8.346 8.565 8.249 8.537 176,137 +0.36(+4.35%)
Dec 11, 2003 8.013 8.556 8.013 8.181 235,810 +0.05(+0.59%)
Dec 10, 2003 8.639 8.639 8.132 8.132 324,491 -0.50(-5.80%)
Dec 09, 2003 8.744 8.747 8.633 8.633 205,503 -0.06(-0.72%)
Dec 08, 2003 8.682 8.744 8.636 8.696 113,755 +0.10(+1.19%)
Dec 05, 2003 8.690 8.673 8.565 8.593 35,853 -0.10(-1.11%)
Dec 04, 2003 8.619 8.744 8.445 8.690 141,219 +0.07(+0.86%)
Dec 03, 2003 8.555 8.741 8.551 8.616 196,678 +0.08(+0.90%)
Dec 02, 2003 8.502 8.630 8.423 8.539 211,435 -0.01(-0.13%)
Dec 01, 2003 8.670 8.670 8.460 8.551 390,855 -0.12(-1.35%)
Nov 28, 2003 8.537 8.667 8.494 8.667 54,812 +0.16(+1.91%)
Nov 26, 2003 8.260 8.522 8.260 8.505 81,897 -0.10(-1.16%)
Nov 25, 2003 8.346 8.622 8.346 8.605 139,996 +0.07(+0.80%)
Nov 24, 2003 8.599 8.608 8.403 8.537 352,300 +0.11(+1.34%)
Nov 21, 2003 8.289 8.605 8.252 8.423 180,175 +0.13(+1.62%)
Nov 20, 2003 8.127 8.320 8.127 8.289 152,704 +0.08(+0.94%)
Nov 19, 2003 7.976 8.255 7.959 8.212 153,491 +0.20(+2.56%)
Nov 18, 2003 8.130 8.229 7.956 8.007 196,260 +0.07(+0.82%)
Nov 17, 2003 8.343 8.354 7.848 7.942 306,758 -0.31(-3.76%)
Nov 14, 2003 8.269 8.391 8.127 8.252 274,602 +0.06(+0.73%)
Nov 13, 2003 8.175 8.280 8.041 8.192 121,890 -0.01(-0.07%)
Nov 12, 2003 8.292 8.343 8.073 8.198 155,754 -0.07(-0.86%)
Nov 11, 2003 8.336 8.363 8.189 8.269 131,182 +0.00(+0.03%)
Nov 10, 2003 8.608 8.608 8.223 8.266 261,412 -0.27(-3.20%)
Nov 07, 2003 8.619 8.619 8.485 8.539 116,671 +0.00(+0.03%)
Nov 06, 2003 8.610 8.616 8.502 8.537 187,278 -0.01(-0.07%)
Nov 05, 2003 8.744 8.744 8.238 8.542 481,588 +0.01(+0.07%)
Nov 04, 2003 8.537 8.539 8.411 8.537 205,644 +0.03(+0.33%)
Nov 03, 2003 8.505 8.522 8.411 8.508 379,624 +0.11(+1.32%)
Oct 31, 2003 8.480 8.522 8.383 8.397 131,453 -0.08(-0.91%)
Oct 30, 2003 8.465 8.494 8.426 8.474 124,758 +0.01(+0.10%)
Oct 29, 2003 8.465 8.491 8.383 8.465 220,839 -0.00(-0.03%)
Oct 28, 2003 8.309 8.508 8.309 8.468 347,576 +0.11(+1.29%)
Oct 27, 2003 7.982 8.431 7.922 8.360 214,373 +0.42(+5.34%)
Oct 24, 2003 7.950 8.064 7.780 7.936 191,179 +0.03(+0.36%)
Oct 23, 2003 8.178 8.178 7.623 7.908 347,917 -0.30(-3.71%)
Oct 22, 2003 8.480 8.522 8.132 8.212 326,480 -0.27(-3.15%)
Oct 21, 2003 8.295 8.485 8.295 8.480 554,556 +0.20(+2.41%)
Oct 20, 2003 8.408 8.408 8.280 8.280 159,901 -0.05(-0.58%)
Oct 17, 2003 8.471 8.471 8.263 8.329 358,910 +0.02(+0.27%)
Oct 16, 2003 8.334 8.346 8.235 8.306 208,220 -0.03(-0.34%)
Oct 15, 2003 8.334 8.383 8.263 8.334 336,172 +0.02(+0.21%)
Oct 14, 2003 8.337 8.337 8.223 8.317 545,598 +0.12(+1.49%)
Oct 13, 2003 8.081 8.266 7.922 8.195 414,057 +0.22(+2.78%)
Oct 10, 2003 8.110 8.110 7.942 7.973 229,284 -0.09(-1.13%)
Oct 09, 2003 8.010 8.064 7.876 8.064 397,564 +0.12(+1.50%)
Oct 08, 2003 7.899 7.996 7.856 7.945 306,364 +0.01(+0.07%)
Oct 07, 2003 7.680 7.953 7.461 7.939 786,884 +0.31(+4.03%)
Oct 06, 2003 7.683 7.825 7.469 7.632 619,803 -0.03(-0.41%)
Oct 03, 2003 7.393 7.691 7.356 7.663 765,324 +0.29(+3.94%)
Oct 02, 2003 7.165 7.407 7.165 7.372 248,799 -0.02(-0.23%)
Oct 01, 2003 6.900 7.395 6.900 7.390 216,355 +0.41(+5.87%)
Sep 30, 2003 7.072 7.072 6.906 6.980 191,122 -0.07(-1.01%)
Sep 29, 2003 7.216 7.216 7.031 7.051 119,325 -0.11(-1.55%)
Sep 26, 2003 7.270 7.270 6.900 7.162 178,559 -0.08(-1.14%)
Sep 25, 2003 7.210 7.395 7.199 7.245 261,834 -0.11(-1.43%)
Sep 24, 2003 7.398 7.398 7.339 7.350 173,382 -0.05(-0.65%)
Sep 23, 2003 7.233 7.398 7.074 7.398 173,976 +0.16(+2.16%)
Sep 22, 2003 7.114 7.242 6.994 7.242 118,316 +0.00(+0.04%)
Sep 19, 2003 6.963 7.239 6.929 7.239 194,341 +0.17(+2.37%)
Sep 18, 2003 7.111 7.111 6.977 7.071 421,925 -0.06(-0.80%)
Sep 17, 2003 7.213 7.222 7.097 7.128 248,873 -0.06(-0.83%)
Sep 16, 2003 7.108 7.222 7.108 7.188 374,626 -0.03(-0.35%)
Sep 15, 2003 7.185 7.233 7.105 7.213 149,007 -0.00(-0.00%)
Sep 12, 2003 7.137 7.213 6.960 7.213 127,218 +0.04(+0.56%)
Sep 11, 2003 7.196 7.205 7.074 7.173 118,784 -0.03(-0.47%)
Sep 10, 2003 7.236 7.310 7.205 7.208 92,426 -0.04(-0.51%)
Sep 09, 2003 7.370 7.370 7.242 7.245 54,120 -0.13(-1.81%)
Sep 08, 2003 7.173 7.398 7.173 7.378 105,078 +0.16(+2.21%)
Sep 05, 2003 7.117 7.427 7.108 7.219 247,759 +0.05(+0.67%)
Sep 04, 2003 7.350 7.398 7.108 7.171 223,862 -0.22(-3.04%)
Sep 03, 2003 7.284 7.398 7.114 7.395 140,572 +0.03(+0.39%)
Sep 02, 2003 7.026 7.410 7.026 7.367 120,541 +0.35(+4.95%)
Aug 29, 2003 7.259 7.310 7.000 7.020 67,123 -0.22(-2.99%)
Aug 28, 2003 7.333 7.398 7.091 7.236 262,519 -0.10(-1.32%)
Aug 27, 2003 7.242 7.413 7.219 7.333 233,702 +0.09(+1.26%)
Aug 26, 2003 7.154 7.316 6.997 7.242 174,310 +0.11(+1.60%)
Aug 25, 2003 7.324 7.324 7.040 7.128 154,630 -0.24(-3.21%)
Aug 22, 2003 7.259 7.398 7.245 7.364 153,224 -0.03(-0.35%)
Aug 21, 2003 7.398 7.413 7.353 7.390 153,575 -0.01(-0.12%)
Aug 20, 2003 7.342 7.398 7.316 7.398 192,936 +0.06(+0.78%)
Aug 19, 2003 7.114 7.390 7.114 7.341 160,955 +0.23(+3.20%)
Aug 18, 2003 7.077 7.169 6.960 7.114 357,406 -0.01(-0.08%)
Aug 15, 2003 7.026 7.134 7.026 7.119 66,772 +0.09(+1.25%)
Aug 14, 2003 7.114 7.114 7.000 7.031 144,438 -0.06(-0.80%)
Aug 13, 2003 7.114 7.125 7.054 7.088 149,710 -0.03(-0.36%)
Aug 12, 2003 7.097 7.114 7.043 7.114 619,574 +0.07(+1.05%)
Aug 11, 2003 6.741 7.077 6.602 7.040 249,516 +0.35(+5.28%)
Aug 08, 2003 6.431 6.741 6.380 6.687 393,955 +0.30(+4.63%)
Aug 07, 2003 6.434 6.445 6.380 6.391 164,470 -0.07(-1.06%)
Aug 06, 2003 6.402 6.567 6.402 6.459 191,881 -0.06(-0.96%)
Aug 05, 2003 6.437 6.559 6.419 6.522 100,509 +0.06(+0.97%)
Aug 04, 2003 6.476 6.528 6.437 6.459 186,961 +0.01(+0.22%)
Aug 01, 2003 6.599 6.599 6.402 6.445 202,284 -0.10(-1.48%)
Jul 31, 2003 6.482 6.602 6.439 6.542 214,725 +0.01(+0.17%)
Jul 30, 2003 6.482 6.570 6.462 6.530 303,285 +0.02(+0.35%)
Jul 29, 2003 6.602 6.602 6.317 6.508 259,005 -0.03(-0.48%)
Jul 28, 2003 6.488 6.590 6.488 6.539 555,262 +0.01(+0.13%)
Jul 25, 2003 6.545 6.545 6.368 6.530 69,583 +0.12(+1.82%)
Jul 24, 2003 6.271 6.644 6.231 6.414 509,225 +0.14(+2.22%)
Jul 23, 2003 6.220 6.274 6.109 6.274 114,918 +0.05(+0.87%)
Jul 22, 2003 6.257 6.311 6.178 6.220 444,210 -0.03(-0.41%)
Jul 21, 2003 6.257 6.260 6.138 6.246 56,932 -0.01(-0.23%)
Jul 18, 2003 6.192 6.260 6.192 6.260 80,126 +0.04(+0.69%)
Jul 17, 2003 6.166 6.260 6.166 6.217 144,087 -0.04(-0.68%)
Jul 16, 2003 6.072 6.260 6.061 6.260 98,049 +0.17(+2.85%)
Jul 15, 2003 6.104 6.104 5.921 6.087 119,486 -0.03(-0.42%)
Jul 14, 2003 5.976 6.135 5.904 6.112 206,993 +0.16(+2.63%)
Jul 11, 2003 5.973 5.973 5.719 5.956 74,855 +0.18(+3.21%)
Jul 10, 2003 5.762 6.146 5.685 5.771 268,142 -0.38(-6.15%)
Jul 09, 2003 5.904 6.189 5.904 6.149 176,418 +0.11(+1.74%)
Jul 08, 2003 5.933 6.050 5.933 6.044 115,621 +0.11(+1.77%)
Jul 07, 2003 5.902 6.106 5.902 5.939 202,776 -0.02(-0.38%)
Jul 03, 2003 6.027 6.047 5.919 5.961 67,826 -0.16(-2.56%)
Jul 02, 2003 5.788 6.118 5.694 6.118 188,719 +0.40(+7.02%)
Jul 01, 2003 5.768 5.953 5.708 5.717 226,322 -0.24(-4.10%)
Jun 30, 2003 5.873 5.979 5.822 5.961 269,871 +0.09(+1.50%)
Jun 27, 2003 5.978 6.047 5.833 5.873 94,570 -0.16(-2.64%)
Jun 26, 2003 5.890 6.118 5.833 6.032 172,553 +0.16(+2.76%)
Jun 25, 2003 5.853 5.970 5.816 5.870 175,716 +0.13(+2.28%)
Jun 24, 2003 5.708 5.848 5.634 5.739 88,912 +0.10(+1.82%)
Jun 23, 2003 5.930 5.930 5.574 5.637 126,866 -0.26(-4.44%)
Jun 20, 2003 5.924 5.976 5.754 5.899 123,704 +0.15(+2.57%)
Jun 19, 2003 5.697 5.973 5.697 5.751 95,238 -0.04(-0.64%)
Jun 18, 2003 5.620 5.867 5.620 5.788 91,723 +0.12(+2.16%)
Jun 17, 2003 5.910 5.910 5.623 5.665 128,975 -0.24(-4.05%)
Jun 16, 2003 5.762 5.904 5.756 5.904 79,423 +0.22(+3.85%)
Jun 13, 2003 5.748 5.768 5.492 5.685 87,506 +0.00(+0.00%)
Jun 12, 2003 5.796 5.833 5.458 5.685 121,595 -0.15(-2.54%)
Jun 11, 2003 5.708 5.833 5.540 5.833 55,877 +0.03(+0.59%)
Jun 10, 2003 5.665 5.833 5.495 5.799 83,640 +0.15(+2.57%)
Jun 09, 2003 5.788 5.865 5.520 5.654 308,908 -0.17(-2.84%)
Jun 06, 2003 5.623 5.833 5.623 5.819 81,180 +0.00(+0.05%)
Jun 05, 2003 5.645 5.819 5.645 5.816 79,423 +0.10(+1.69%)
Jun 04, 2003 5.657 5.776 5.554 5.719 180,636 +0.08(+1.41%)
Jun 03, 2003 5.634 5.645 3.600 5.640 95,589 +0.01(+0.10%)
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.