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 )

115.12 -2.42 (-2.06%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 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 (%)
May 31, 2005 11.36 11.50 11.30 11.33 104,898 -0.04(-0.35%)
May 27, 2005 11.34 11.42 11.20 11.36 44,533 +0.02(+0.20%)
May 26, 2005 11.26 11.52 11.21 11.34 120,889 +0.08(+0.73%)
May 25, 2005 11.40 11.50 11.03 11.26 173,979 -0.20(-1.76%)
May 24, 2005 11.77 11.77 11.35 11.46 130,381 -0.19(-1.61%)
May 23, 2005 11.49 11.76 11.44 11.65 95,740 +0.17(+1.49%)
May 20, 2005 11.65 11.65 11.32 11.48 60,555 -0.12(-1.01%)
May 19, 2005 11.45 11.65 11.30 11.60 77,406 +0.20(+1.72%)
May 18, 2005 11.14 11.43 11.04 11.40 231,945 +0.38(+3.46%)
May 17, 2005 10.84 11.09 10.65 11.02 144,146 +0.03(+0.28%)
May 16, 2005 10.76 10.99 10.67 10.99 102,677 +0.35(+3.32%)
May 13, 2005 10.67 10.72 10.56 10.63 149,727 -0.05(-0.43%)
May 12, 2005 11.30 11.37 10.67 10.68 91,576 -0.62(-5.49%)
May 11, 2005 11.35 11.35 11.01 11.30 62,407 +0.09(+0.84%)
May 10, 2005 11.45 11.45 10.98 11.21 113,593 -0.24(-2.11%)
May 09, 2005 11.13 11.45 10.95 11.45 119,922 +0.36(+3.29%)
May 06, 2005 11.41 11.41 11.08 11.08 85,123 -0.21(-1.84%)
May 05, 2005 11.01 11.50 10.99 11.29 329,804 +0.28(+2.51%)
May 04, 2005 10.79 11.03 10.71 11.01 219,655 +0.30(+2.76%)
May 03, 2005 10.83 10.86 10.59 10.72 152,718 -0.17(-1.59%)
May 02, 2005 10.78 10.90 10.61 10.89 341,331 +0.06(+0.58%)
Apr 29, 2005 10.79 11.02 10.62 10.83 361,525 +0.02(+0.16%)
Apr 28, 2005 10.84 10.95 10.81 10.81 299,265 -0.17(-1.53%)
Apr 27, 2005 10.81 11.03 10.81 10.98 77,297 +0.14(+1.29%)
Apr 26, 2005 10.92 11.10 10.81 10.84 165,176 -0.21(-1.93%)
Apr 25, 2005 10.96 11.11 10.93 11.05 94,570 +0.05(+0.49%)
Apr 22, 2005 11.00 11.17 10.96 11.00 205,141 -0.10(-0.87%)
Apr 21, 2005 10.82 11.21 10.82 11.10 180,073 +0.29(+2.71%)
Apr 20, 2005 10.98 11.01 10.80 10.80 214,855 -0.20(-1.84%)
Apr 19, 2005 10.89 11.02 10.87 11.01 203,788 +0.15(+1.36%)
Apr 18, 2005 10.79 10.97 10.79 10.86 276,060 -0.01(-0.13%)
Apr 15, 2005 10.81 10.95 10.81 10.87 214,131 +0.05(+0.42%)
Apr 14, 2005 10.90 11.12 10.78 10.83 198,991 -0.07(-0.66%)
Apr 13, 2005 10.99 11.31 10.90 10.90 148,307 -0.21(-1.88%)
Apr 12, 2005 10.87 11.17 10.87 11.11 273,498 +0.29(+2.72%)
Apr 11, 2005 10.70 10.88 10.70 10.81 231,794 +0.06(+0.58%)
Apr 08, 2005 10.94 11.09 10.75 10.75 121,099 -0.30(-2.75%)
Apr 07, 2005 10.86 11.08 10.74 11.05 139,725 +0.30(+2.83%)
Apr 06, 2005 11.02 11.09 10.68 10.75 351,892 -0.20(-1.87%)
Apr 05, 2005 10.91 11.10 10.91 10.96 186,283 -0.05(-0.47%)
Apr 04, 2005 10.77 11.05 10.66 11.01 136,418 +0.19(+1.79%)
Apr 01, 2005 11.08 11.28 10.78 10.81 257,097 -0.24(-2.19%)
Mar 31, 2005 11.22 11.24 10.83 11.05 231,003 -0.13(-1.19%)
Mar 30, 2005 10.97 11.19 10.85 11.19 97,800 +0.33(+3.04%)
Mar 29, 2005 11.08 11.27 10.76 10.86 177,655 -0.30(-2.73%)
Mar 28, 2005 11.08 11.22 11.03 11.16 95,519 +0.21(+1.90%)
Mar 24, 2005 11.09 11.38 10.94 10.96 189,207 -0.17(-1.51%)
Mar 23, 2005 11.29 11.35 11.10 11.12 204,048 -0.21(-1.86%)
Mar 22, 2005 11.38 11.65 11.29 11.33 230,356 +0.02(+0.15%)
Mar 21, 2005 11.28 11.42 11.10 11.32 300,738 +0.08(+0.71%)
Mar 18, 2005 11.13 11.30 10.86 11.24 425,204 +0.26(+2.41%)
Mar 17, 2005 11.15 11.16 10.78 10.97 142,147 -0.14(-1.26%)
Mar 16, 2005 10.93 11.26 10.93 11.11 209,741 +0.07(+0.62%)
Mar 15, 2005 10.97 11.29 10.96 11.04 249,548 +0.01(+0.13%)
Mar 14, 2005 11.07 11.31 11.01 11.03 99,536 -0.05(-0.41%)
Mar 11, 2005 10.88 11.13 10.81 11.07 385,236 +0.17(+1.51%)
Mar 10, 2005 11.07 11.21 10.91 10.91 179,072 -0.16(-1.46%)
Mar 09, 2005 11.31 11.38 11.06 11.07 285,229 -0.30(-2.63%)
Mar 08, 2005 11.38 11.38 11.31 11.37 141,539 +0.02(+0.15%)
Mar 07, 2005 11.38 11.38 11.28 11.35 192,331 +0.00(+0.02%)
Mar 04, 2005 11.41 11.44 11.32 11.35 164,389 -0.01(-0.07%)
Mar 03, 2005 11.21 11.40 11.14 11.36 176,717 +0.26(+2.31%)
Mar 02, 2005 11.40 11.40 11.09 11.10 95,586 -0.29(-2.57%)
Mar 01, 2005 11.35 11.40 10.92 11.40 280,945 +0.26(+2.30%)
Feb 28, 2005 11.29 11.45 10.96 11.14 225,745 -0.11(-1.01%)
Feb 25, 2005 11.14 11.35 11.07 11.25 171,769 +0.11(+1.00%)
Feb 24, 2005 11.10 11.34 11.03 11.14 201,019 +0.05(+0.41%)
Feb 23, 2005 11.13 11.46 11.05 11.10 163,089 +0.07(+0.62%)
Feb 22, 2005 11.26 11.35 11.02 11.03 167,323 -0.35(-3.10%)
Feb 18, 2005 11.52 11.53 11.19 11.38 57,926 +0.00(+0.02%)
Feb 17, 2005 11.67 11.88 11.38 11.38 184,726 -0.45(-3.78%)
Feb 16, 2005 11.54 11.83 11.53 11.83 183,489 +0.28(+2.44%)
Feb 15, 2005 11.35 11.69 11.35 11.54 170,957 +0.09(+0.75%)
Feb 14, 2005 11.53 11.54 11.27 11.46 172,409 +0.06(+0.52%)
Feb 11, 2005 11.38 11.66 11.32 11.40 229,664 -0.06(-0.55%)
Feb 10, 2005 11.79 11.87 11.42 11.46 171,625 -0.19(-1.64%)
Feb 09, 2005 11.67 11.76 11.55 11.65 285,840 -0.12(-1.02%)
Feb 08, 2005 11.53 11.77 11.53 11.77 159,810 +0.00(+0.00%)
Feb 07, 2005 11.55 11.77 11.48 11.77 181,335 +0.27(+2.35%)
Feb 04, 2005 11.49 11.56 11.26 11.50 415,340 +0.06(+0.55%)
Feb 03, 2005 11.19 11.47 11.13 11.44 262,807 -0.01(-0.12%)
Feb 02, 2005 11.07 11.45 11.06 11.45 244,185 +0.21(+1.90%)
Feb 01, 2005 11.14 11.24 10.89 11.24 169,049 +0.11(+0.95%)
Jan 31, 2005 10.89 11.31 10.54 11.13 306,104 +0.02(+0.20%)
Jan 28, 2005 11.24 11.26 10.70 11.11 91,751 -0.05(-0.46%)
Jan 27, 2005 10.89 11.23 10.89 11.16 153,421 +0.05(+0.41%)
Jan 26, 2005 10.62 11.12 10.62 11.12 187,411 +0.30(+2.76%)
Jan 25, 2005 10.73 11.20 10.73 10.82 87,647 +0.02(+0.18%)
Jan 24, 2005 11.11 11.11 10.74 10.80 131,326 -0.15(-1.35%)
Jan 21, 2005 10.97 11.16 10.88 10.95 69,284 +0.02(+0.21%)
Jan 20, 2005 11.12 11.13 10.74 10.92 156,418 +0.02(+0.21%)
Jan 19, 2005 11.38 11.38 10.86 10.90 271,319 -0.38(-3.36%)
Jan 18, 2005 10.93 11.44 10.93 11.28 266,881 -0.15(-1.29%)
Jan 14, 2005 11.07 11.43 10.84 11.43 214,644 +0.45(+4.10%)
Jan 13, 2005 11.06 11.27 10.74 10.98 175,990 -0.01(-0.05%)
Jan 12, 2005 11.21 11.25 10.88 10.98 131,706 -0.22(-2.01%)
Jan 11, 2005 11.60 11.65 11.21 11.21 128,026 -0.39(-3.36%)
Jan 10, 2005 11.30 11.80 11.30 11.60 376,833 +0.30(+2.62%)
Jan 07, 2005 11.98 12.18 11.30 11.30 289,745 -0.71(-5.92%)
Jan 06, 2005 11.79 12.22 11.79 12.01 155,181 +0.01(+0.07%)
Jan 05, 2005 12.07 12.26 11.99 12.01 238,351 -0.18(-1.52%)
Jan 04, 2005 12.37 12.59 12.10 12.19 257,265 -0.17(-1.34%)
Jan 03, 2005 12.40 12.53 12.23 12.36 225,313 +0.01(+0.05%)
Dec 31, 2004 12.49 12.49 12.29 12.35 125,109 -0.03(-0.21%)
Dec 30, 2004 12.49 12.68 12.24 12.38 139,167 +0.14(+1.14%)
Dec 29, 2004 12.53 12.56 12.24 12.24 104,726 -0.26(-2.07%)
Dec 28, 2004 12.35 12.61 12.35 12.49 98,400 +0.24(+1.97%)
Dec 27, 2004 12.25 12.49 12.17 12.25 109,998 -0.03(-0.23%)
Dec 23, 2004 12.42 12.62 12.26 12.28 124,055 -0.03(-0.25%)
Dec 22, 2004 12.21 12.45 12.18 12.31 119,486 -0.07(-0.53%)
Dec 21, 2004 12.09 12.38 12.09 12.38 152,170 +0.42(+3.52%)
Dec 20, 2004 12.06 12.22 11.92 11.96 128,624 -0.18(-1.45%)
Dec 17, 2004 12.02 12.18 11.87 12.13 229,485 +0.18(+1.52%)
Dec 16, 2004 11.61 12.02 11.52 11.95 168,335 +0.40(+3.47%)
Dec 15, 2004 11.62 11.64 11.39 11.55 133,544 +0.09(+0.82%)
Dec 14, 2004 11.55 11.55 11.44 11.46 99,806 -0.13(-1.15%)
Dec 13, 2004 11.48 11.62 11.39 11.59 79,423 +0.14(+1.22%)
Dec 10, 2004 11.38 11.46 11.25 11.45 314,883 +0.13(+1.16%)
Dec 09, 2004 11.37 11.49 11.24 11.32 162,010 -0.06(-0.53%)
Dec 08, 2004 11.63 11.63 11.31 11.38 177,824 -0.03(-0.27%)
Dec 07, 2004 11.59 11.72 11.38 11.41 176,418 -0.34(-2.88%)
Dec 06, 2004 11.99 11.99 11.67 11.75 109,295 -0.13(-1.13%)
Dec 03, 2004 11.96 11.97 11.73 11.88 128,272 -0.14(-1.16%)
Dec 02, 2004 12.04 12.24 11.94 12.02 425,232 -0.30(-2.43%)
Dec 01, 2004 12.25 12.37 12.07 12.32 334,563 +0.04(+0.32%)
Nov 30, 2004 12.15 12.38 12.06 12.28 132,841 -0.08(-0.64%)
Nov 29, 2004 11.67 12.38 11.67 12.36 239,676 +0.33(+2.74%)
Nov 26, 2004 12.10 12.13 11.95 12.03 25,303 -0.08(-0.63%)
Nov 24, 2004 11.60 12.11 11.60 12.11 203,479 +0.26(+2.23%)
Nov 23, 2004 11.62 11.85 11.57 11.84 376,032 +0.10(+0.85%)
Nov 22, 2004 11.24 11.86 11.19 11.74 515,550 +0.58(+5.17%)
Nov 19, 2004 11.03 11.23 11.01 11.17 162,361 +0.01(+0.08%)
Nov 18, 2004 10.88 11.22 10.84 11.16 197,504 +0.30(+2.78%)
Nov 17, 2004 10.85 11.24 10.70 10.86 157,793 +0.11(+1.03%)
Nov 16, 2004 10.95 11.10 10.74 10.74 58,337 -0.16(-1.49%)
Nov 15, 2004 10.81 10.95 10.76 10.91 45,686 +0.00(+0.03%)
Nov 12, 2004 11.04 11.04 10.82 10.90 89,966 -0.07(-0.62%)
Nov 11, 2004 10.79 11.01 10.68 10.97 91,020 +0.23(+2.12%)
Nov 10, 2004 10.95 10.95 10.66 10.74 116,675 -0.21(-1.90%)
Nov 09, 2004 10.61 10.99 10.61 10.95 58,337 +0.28(+2.59%)
Nov 08, 2004 11.07 11.07 10.67 10.68 59,040 -0.25(-2.32%)
Nov 05, 2004 11.07 11.07 10.93 10.93 91,723 -0.17(-1.51%)
Nov 04, 2004 10.57 11.10 10.46 11.10 113,864 +0.55(+5.23%)
Nov 03, 2004 10.34 10.63 10.34 10.55 149,007 +0.05(+0.51%)
Nov 02, 2004 10.33 10.73 10.33 10.49 98,752 +0.17(+1.60%)
Nov 01, 2004 10.57 10.57 10.02 10.33 269,197 -0.10(-0.93%)
Oct 29, 2004 10.74 10.75 10.40 10.42 84,695 -0.29(-2.74%)
Oct 28, 2004 10.74 10.78 10.19 10.72 81,180 +0.01(+0.11%)
Oct 27, 2004 10.44 10.70 10.24 10.70 174,661 +0.28(+2.68%)
Oct 26, 2004 10.56 10.66 10.33 10.43 224,565 -0.18(-1.69%)
Oct 25, 2004 10.78 10.87 10.57 10.61 216,482 -0.18(-1.66%)
Oct 22, 2004 10.66 10.92 10.57 10.78 132,489 +0.13(+1.17%)
Oct 21, 2004 10.76 10.84 10.58 10.66 264,628 -0.15(-1.37%)
Oct 20, 2004 10.77 10.85 10.76 10.81 228,430 +0.04(+0.34%)
Oct 19, 2004 10.88 10.88 10.72 10.77 130,029 -0.03(-0.29%)
Oct 18, 2004 10.82 10.88 10.69 10.80 197,856 -0.07(-0.63%)
Oct 15, 2004 10.78 10.93 10.73 10.87 205,587 +0.07(+0.66%)
Oct 14, 2004 10.91 10.91 10.80 10.80 524,336 -0.12(-1.07%)
Oct 13, 2004 10.82 11.00 10.65 10.92 375,329 +0.35(+3.34%)
Oct 12, 2004 10.31 10.66 10.24 10.56 433,667 +0.38(+3.69%)
Oct 11, 2004 10.29 10.31 10.15 10.19 238,973 -0.07(-0.69%)
Oct 08, 2004 10.26 10.37 10.12 10.26 224,565 -0.01(-0.08%)
Oct 07, 2004 10.43 10.43 10.26 10.27 344,052 -0.18(-1.69%)
Oct 06, 2004 10.33 10.46 10.32 10.44 227,728 +0.13(+1.30%)
Oct 05, 2004 10.39 10.43 10.22 10.31 238,622 -0.10(-0.98%)
Oct 04, 2004 10.37 10.45 10.23 10.41 376,383 +0.08(+0.80%)
Oct 01, 2004 9.618 10.35 9.618 10.33 431,558 +0.60(+6.14%)
Sep 30, 2004 9.544 9.749 9.530 9.732 144,790 +0.10(+1.00%)
Sep 29, 2004 9.532 9.643 9.365 9.635 129,327 +0.18(+1.93%)
Sep 28, 2004 9.276 9.510 9.157 9.453 181,338 +0.26(+2.85%)
Sep 27, 2004 9.000 9.291 8.963 9.191 127,921 -0.09(-0.92%)
Sep 24, 2004 9.236 9.365 9.236 9.276 116,675 +0.03(+0.37%)
Sep 23, 2004 9.083 9.282 9.009 9.242 150,412 +0.28(+3.11%)
Sep 22, 2004 9.276 9.276 8.955 8.963 131,084 -0.24(-2.57%)
Sep 21, 2004 8.986 9.219 8.921 9.200 532,068 +0.24(+2.63%)
Sep 20, 2004 9.029 9.120 8.906 8.963 385,521 -0.13(-1.38%)
Sep 17, 2004 9.663 9.663 8.980 9.089 272,359 -0.14(-1.48%)
Sep 16, 2004 9.555 9.589 9.126 9.225 229,133 -0.30(-3.11%)
Sep 15, 2004 9.643 9.643 9.459 9.521 118,784 -0.09(-0.92%)
Sep 14, 2004 9.427 9.729 9.299 9.609 189,421 +0.22(+2.36%)
Sep 13, 2004 9.396 9.504 9.382 9.387 219,996 -0.05(-0.51%)
Sep 10, 2004 9.373 9.555 9.293 9.436 113,161 -0.03(-0.30%)
Sep 09, 2004 9.365 9.467 9.120 9.464 138,815 +0.14(+1.53%)
Sep 08, 2004 9.077 9.359 9.077 9.322 208,750 +0.25(+2.73%)
Sep 07, 2004 8.995 9.106 8.992 9.074 112,106 +0.10(+1.11%)
Sep 03, 2004 8.946 9.103 8.926 8.975 138,112 +0.04(+0.48%)
Sep 02, 2004 8.938 8.938 8.807 8.932 210,156 +0.07(+0.74%)
Sep 01, 2004 8.531 8.892 8.443 8.867 214,022 +0.41(+4.81%)
Aug 31, 2004 8.673 8.821 8.460 8.460 120,541 -0.24(-2.72%)
Aug 30, 2004 8.793 8.835 8.682 8.696 88,912 -0.18(-2.02%)
Aug 27, 2004 8.963 8.969 8.670 8.875 571,077 -0.17(-1.89%)
Aug 26, 2004 8.915 9.111 8.915 9.046 244,245 +0.01(+0.09%)
Aug 25, 2004 8.992 9.040 8.895 9.037 97,346 +0.06(+0.63%)
Aug 24, 2004 9.046 9.074 8.929 8.980 144,438 +0.02(+0.19%)
Aug 23, 2004 9.015 9.043 8.892 8.963 321,911 -0.14(-1.56%)
Aug 20, 2004 9.091 9.254 8.935 9.106 231,242 +0.03(+0.28%)
Aug 19, 2004 9.367 9.367 8.969 9.080 266,385 -0.32(-3.45%)
Aug 18, 2004 9.106 9.441 9.049 9.404 214,398 +0.25(+2.74%)
Aug 17, 2004 9.015 9.191 8.975 9.154 132,138 +0.14(+1.55%)
Aug 16, 2004 8.665 9.020 8.665 9.015 164,821 +0.34(+3.97%)
Aug 13, 2004 8.605 8.721 8.562 8.670 78,720 +0.13(+1.53%)
Aug 12, 2004 8.559 8.591 8.471 8.539 149,710 -0.08(-0.96%)
Aug 11, 2004 8.696 8.696 8.468 8.622 175,364 -0.04(-0.43%)
Aug 10, 2004 8.406 8.679 8.386 8.659 159,901 +0.34(+4.11%)
Aug 09, 2004 8.468 8.588 8.121 8.317 193,990 -0.17(-2.04%)
Aug 06, 2004 8.630 8.634 8.317 8.491 390,089 -0.15(-1.68%)
Aug 05, 2004 9.000 9.000 8.636 8.636 380,600 -0.30(-3.37%)
Aug 04, 2004 8.850 9.046 8.684 8.938 389,738 +0.06(+0.71%)
Aug 03, 2004 9.120 9.120 8.793 8.875 165,173 -0.33(-3.59%)
Aug 02, 2004 8.636 9.225 8.636 9.205 168,687 +0.49(+5.58%)
Jul 30, 2004 8.952 8.952 8.639 8.719 144,438 -0.13(-1.51%)
Jul 29, 2004 8.736 8.855 8.650 8.852 65,717 +0.20(+2.27%)
Jul 28, 2004 8.901 8.906 8.497 8.656 152,170 -0.11(-1.20%)
Jul 27, 2004 8.608 8.821 8.494 8.761 104,375 +0.13(+1.45%)
Jul 26, 2004 8.542 8.704 8.537 8.636 72,043 +0.09(+1.00%)
Jul 23, 2004 8.727 8.727 8.548 8.551 135,301 -0.15(-1.73%)
Jul 22, 2004 8.824 8.935 8.682 8.702 216,482 -0.19(-2.14%)
Jul 21, 2004 9.077 9.080 8.861 8.892 299,771 -0.21(-2.34%)
Jul 20, 2004 9.015 9.171 8.869 9.106 285,714 -0.02(-0.22%)
Jul 19, 2004 8.904 9.225 8.884 9.126 159,550 +0.11(+1.23%)
Jul 16, 2004 8.980 9.106 8.898 9.015 199,262 +0.12(+1.38%)
Jul 15, 2004 8.721 9.020 8.721 8.892 148,304 +0.07(+0.81%)
Jul 14, 2004 8.682 8.838 8.670 8.821 136,004 +0.04(+0.49%)
Jul 13, 2004 8.537 8.790 8.508 8.778 108,943 +0.30(+3.52%)
Jul 12, 2004 8.408 8.537 8.408 8.480 76,612 -0.01(-0.07%)
Jul 09, 2004 8.465 8.630 8.400 8.485 85,398 +0.03(+0.40%)
Jul 08, 2004 8.414 8.699 8.275 8.451 221,402 +0.03(+0.41%)
Jul 07, 2004 8.656 8.733 8.371 8.417 230,188 -0.14(-1.60%)
Jul 06, 2004 8.943 8.946 8.531 8.554 303,988 -0.43(-4.81%)
Jul 02, 2004 8.807 9.046 8.773 8.986 64,312 +0.06(+0.67%)
Jul 01, 2004 9.117 9.265 8.847 8.926 113,864 -0.20(-2.24%)
Jun 30, 2004 9.049 9.219 9.029 9.131 224,565 +0.08(+0.91%)
Jun 29, 2004 8.827 9.063 8.813 9.049 232,999 +0.22(+2.48%)
Jun 28, 2004 8.693 8.830 8.670 8.830 127,921 +0.07(+0.75%)
Jun 25, 2004 8.696 8.946 8.679 8.764 597,083 +0.03(+0.33%)
Jun 24, 2004 8.756 8.821 8.667 8.736 218,239 -0.09(-0.97%)
Jun 23, 2004 8.730 8.847 8.608 8.821 282,902 +0.03(+0.36%)
Jun 22, 2004 8.630 8.818 8.477 8.790 211,913 +0.09(+1.08%)
Jun 21, 2004 8.872 8.872 8.576 8.696 201,722 -0.07(-0.78%)
Jun 18, 2004 8.667 8.852 8.491 8.764 396,766 +0.09(+1.05%)
Jun 17, 2004 8.562 8.710 8.417 8.673 305,394 +0.15(+1.80%)
Jun 16, 2004 8.346 8.565 8.283 8.519 173,958 +0.07(+0.81%)
Jun 15, 2004 8.334 8.508 8.295 8.451 119,486 +0.14(+1.71%)
Jun 14, 2004 8.522 8.522 8.252 8.309 289,580 -0.06(-0.68%)
Jun 10, 2004 8.411 8.502 8.363 8.366 161,658 -0.01(-0.07%)
Jun 09, 2004 8.280 8.426 8.280 8.371 102,266 -0.05(-0.61%)
Jun 08, 2004 8.420 8.443 8.283 8.423 81,532 -0.08(-0.97%)
Jun 07, 2004 7.910 8.511 7.910 8.505 101,915 +0.46(+5.73%)
Jun 04, 2004 8.021 8.283 7.882 8.044 140,924 +0.11(+1.36%)
Jun 03, 2004 7.967 7.999 7.805 7.936 239,676 +0.01(+0.07%)
Jun 02, 2004 8.320 8.320 7.893 7.930 280,442 -0.29(-3.56%)
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.