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

Smtc Corp (NQ: SMTX )

N/A UNCHANGED
Last Price Updated: 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 0.6400 0.6500 0.6100 0.6500 38,000 +0.02(+3.17%)
May 27, 2004 0.5500 0.6300 0.5500 0.6300 44,200 -0.01(-1.56%)
May 26, 2004 0.5600 0.6400 0.5600 0.6400 6,700 +0.03(+4.92%)
May 25, 2004 0.6200 0.6200 0.5500 0.6100 43,000 +0.03(+5.17%)
May 24, 2004 0.6100 0.6500 0.5800 0.5800 36,200 -0.03(-4.92%)
May 21, 2004 0.5400 0.6100 0.5400 0.6100 50,200 +0.04(+7.02%)
May 20, 2004 0.5700 0.6000 0.5000 0.5700 60,100 -0.03(-5.00%)
May 19, 2004 0.5800 0.6000 0.5500 0.6000 72,800 +0.00(+0.00%)
May 18, 2004 0.6200 0.6400 0.5800 0.6000 68,000 -0.02(-3.23%)
May 17, 2004 0.6600 0.6600 0.6200 0.6200 46,800 -0.05(-7.46%)
May 14, 2004 0.6200 0.6800 0.6200 0.6700 40,000 -0.01(-1.47%)
May 13, 2004 0.6610 0.7000 0.5100 0.6800 116,800 +0.02(+3.03%)
May 12, 2004 0.7300 0.7300 0.6500 0.6600 107,500 -0.03(-4.35%)
May 11, 2004 0.7300 0.7300 0.6400 0.6900 150,200 +0.04(+6.15%)
May 10, 2004 0.6200 0.7400 0.6200 0.6500 97,300 +0.06(+10.17%)
May 07, 2004 0.6000 0.7000 0.5700 0.5900 192,000 -0.05(-7.81%)
May 06, 2004 0.6600 0.7200 0.6000 0.6400 52,300 -0.04(-5.88%)
May 05, 2004 0.6700 0.7200 0.6500 0.6800 50,500 +0.01(+1.49%)
May 04, 2004 0.6800 0.7000 0.6500 0.6700 70,000 -0.03(-4.29%)
May 03, 2004 0.6900 0.7300 0.6700 0.7000 63,300 -0.02(-2.78%)
Apr 30, 2004 0.7200 0.7400 0.6800 0.7200 83,100 +0.02(+2.86%)
Apr 29, 2004 0.7400 0.7800 0.6900 0.7000 68,300 -0.05(-6.67%)
Apr 28, 2004 0.7700 0.7900 0.7300 0.7500 60,700 -0.03(-3.85%)
Apr 27, 2004 0.7900 0.8000 0.7600 0.7800 23,500 -0.02(-2.50%)
Apr 26, 2004 0.7800 0.8000 0.7400 0.8000 63,300 +0.03(+3.90%)
Apr 23, 2004 0.7600 0.8100 0.6800 0.7700 205,300 +0.01(+1.32%)
Apr 22, 2004 0.8350 0.8350 0.7500 0.7600 153,000 -0.04(-5.00%)
Apr 21, 2004 0.8600 0.8600 0.7900 0.8000 97,600 -0.04(-4.76%)
Apr 20, 2004 0.8000 0.8600 0.8000 0.8400 117,900 +0.04(+5.00%)
Apr 19, 2004 0.8250 0.8250 0.8000 0.8000 19,600 -0.01(-1.23%)
Apr 16, 2004 0.8050 0.8400 0.8000 0.8100 62,600 +0.01(+1.25%)
Apr 15, 2004 0.8400 0.8400 0.7800 0.8000 54,300 -0.03(-3.61%)
Apr 14, 2004 0.8500 0.8800 0.8100 0.8300 141,600 -0.02(-2.35%)
Apr 13, 2004 0.8800 0.9000 0.8500 0.8500 46,300 -0.03(-3.41%)
Apr 12, 2004 0.8700 0.9000 0.8500 0.8800 91,700 +0.02(+2.33%)
Apr 08, 2004 0.8200 0.9300 0.8200 0.8600 576,100 +0.04(+4.88%)
Apr 07, 2004 0.8200 0.8500 0.8000 0.8200 186,100 +0.00(+0.00%)
Apr 06, 2004 0.7900 0.8400 0.7900 0.8200 87,600 +0.01(+1.23%)
Apr 05, 2004 0.8400 0.8400 0.7600 0.8100 304,500 +0.00(+0.00%)
Apr 02, 2004 0.8100 0.8100 0.7500 0.8100 71,800 +0.03(+3.85%)
Apr 01, 2004 0.8200 0.8200 0.7700 0.7800 143,500 -0.01(-1.27%)
Mar 31, 2004 0.8600 0.8600 0.7620 0.7900 252,500 -0.03(-3.66%)
Mar 30, 2004 0.7500 0.8500 0.7500 0.8200 229,000 +0.04(+5.13%)
Mar 29, 2004 0.7300 0.8300 0.7300 0.7800 217,200 +0.06(+8.33%)
Mar 26, 2004 0.7700 0.7700 0.6600 0.7200 115,400 -0.06(-7.69%)
Mar 25, 2004 0.8000 0.8000 0.7600 0.7800 147,600 +0.02(+2.63%)
Mar 24, 2004 0.8000 0.8000 0.7000 0.7600 294,300 +0.00(+0.00%)
Mar 23, 2004 0.6800 0.8400 0.6800 0.7600 258,800 +0.07(+10.14%)
Mar 22, 2004 0.7400 0.7400 0.6600 0.6900 238,800 -0.06(-8.00%)
Mar 19, 2004 0.7700 0.7800 0.7300 0.7500 158,400 -0.03(-3.85%)
Mar 18, 2004 0.7900 0.7950 0.7500 0.7800 140,000 -0.01(-1.27%)
Mar 17, 2004 0.8400 0.8600 0.7900 0.7900 218,000 -0.03(-3.66%)
Mar 16, 2004 0.8200 0.8500 0.8000 0.8200 122,000 -0.03(-3.53%)
Mar 15, 2004 0.9000 0.9000 0.8100 0.8500 136,600 +0.05(+6.25%)
Mar 12, 2004 0.8100 0.8900 0.8000 0.8000 135,100 -0.02(-2.44%)
Mar 11, 2004 0.8700 0.9000 0.8000 0.8200 285,600 -0.08(-8.89%)
Mar 10, 2004 0.9600 0.9700 0.8700 0.9000 315,000 -0.04(-4.26%)
Mar 09, 2004 1.030 1.050 0.9200 0.9400 453,600 -0.07(-6.93%)
Mar 08, 2004 1.000 1.070 0.9600 1.010 597,300 +0.05(+5.21%)
Mar 05, 2004 0.8800 0.9700 0.8700 0.9600 293,800 +0.02(+2.13%)
Mar 04, 2004 0.8650 0.9800 0.8400 0.9400 466,500 +0.09(+10.59%)
Mar 03, 2004 0.9000 0.9000 0.8300 0.8500 386,500 -0.03(-3.41%)
Mar 02, 2004 0.9100 0.9300 0.8700 0.8800 109,400 -0.02(-2.22%)
Mar 01, 2004 0.9300 0.9300 0.8800 0.9000 70,400 +0.00(+0.00%)
Feb 27, 2004 0.8700 0.9200 0.8700 0.9000 214,300 +0.03(+3.45%)
Feb 26, 2004 0.9700 0.9700 0.8700 0.8700 271,600 -0.08(-8.42%)
Feb 25, 2004 0.9100 0.9700 0.9000 0.9500 675,600 +0.04(+4.40%)
Feb 24, 2004 0.9400 0.9700 0.8700 0.9100 425,300 -0.08(-8.08%)
Feb 23, 2004 1.030 1.080 0.9200 0.9900 135,400 -0.02(-1.98%)
Feb 20, 2004 1.050 1.070 0.9700 1.010 278,100 -0.04(-3.81%)
Feb 19, 2004 1.070 1.090 1.000 1.050 191,200 +0.00(+0.00%)
Feb 18, 2004 1.110 1.140 1.000 1.050 228,000 -0.07(-6.25%)
Feb 17, 2004 1.040 1.150 1.020 1.120 369,500 +0.07(+6.67%)
Feb 13, 2004 1.110 1.168 1.020 1.050 427,500 -0.07(-6.25%)
Feb 12, 2004 1.160 1.200 1.120 1.120 134,000 -0.01(-0.88%)
Feb 11, 2004 1.250 1.250 1.110 1.130 459,800 -0.11(-8.87%)
Feb 10, 2004 1.050 1.280 1.040 1.240 1,387,100 +0.20(+19.23%)
Feb 09, 2004 1.110 1.150 1.030 1.040 107,100 -0.06(-5.45%)
Feb 06, 2004 1.040 1.140 1.000 1.100 303,400 +0.09(+8.91%)
Feb 05, 2004 1.020 1.040 0.9800 1.010 88,800 +0.00(+0.00%)
Feb 04, 2004 1.040 1.040 0.9600 1.010 243,900 -0.02(-1.94%)
Feb 03, 2004 1.100 1.120 1.020 1.030 339,600 -0.04(-3.74%)
Feb 02, 2004 1.080 1.160 1.030 1.070 625,300 +0.02(+1.90%)
Jan 30, 2004 1.120 1.120 1.000 1.050 91,100 -0.04(-3.67%)
Jan 29, 2004 1.110 1.110 0.9500 1.090 436,600 -0.05(-4.39%)
Jan 28, 2004 1.230 1.230 1.080 1.140 277,400 -0.01(-1.04%)
Jan 27, 2004 1.170 1.203 1.150 1.152 147,500 +0.01(+1.05%)
Jan 26, 2004 1.230 1.300 1.080 1.140 252,900 -0.07(-5.79%)
Jan 23, 2004 1.320 1.320 1.210 1.210 84,900 -0.05(-3.97%)
Jan 22, 2004 1.250 1.370 1.240 1.260 78,800 -0.06(-4.55%)
Jan 21, 2004 1.480 1.480 1.310 1.320 255,000 -0.13(-8.97%)
Jan 20, 2004 1.440 1.500 1.300 1.450 651,100 +0.06(+4.32%)
Jan 16, 2004 1.280 1.500 1.200 1.390 577,200 +0.18(+14.69%)
Jan 15, 2004 1.280 1.290 1.180 1.212 193,958 +0.02(+1.85%)
Jan 14, 2004 1.210 1.240 1.160 1.190 178,616 -0.01(-0.83%)
Jan 13, 2004 1.220 1.220 1.140 1.200 136,035 +0.08(+7.14%)
Jan 12, 2004 1.250 1.340 1.100 1.120 393,366 -0.12(-9.68%)
Jan 09, 2004 1.190 1.330 1.100 1.240 1,347,053 +0.12(+10.71%)
Jan 08, 2004 0.9200 1.120 0.8300 1.120 565,799 +0.21(+23.08%)
Jan 07, 2004 0.8900 0.9200 0.8500 0.9100 98,190 +0.02(+2.25%)
Jan 06, 2004 0.9100 0.9100 0.8500 0.8900 73,000 +0.03(+3.49%)
Jan 05, 2004 0.8600 0.9000 0.8500 0.8600 108,000 +0.01(+1.18%)
Jan 02, 2004 0.8600 0.8600 0.8100 0.8500 42,400 +0.03(+3.66%)
Dec 31, 2003 0.8500 0.8500 0.7700 0.8200 103,100 -0.03(-3.53%)
Dec 30, 2003 0.8700 0.9000 0.8300 0.8500 72,148 -0.02(-2.30%)
Dec 29, 2003 0.8600 0.9300 0.8500 0.8700 182,806 +0.02(+2.35%)
Dec 26, 2003 0.8300 0.8700 0.8300 0.8500 179,950 +0.02(+2.41%)
Dec 24, 2003 0.7900 0.8500 0.7900 0.8300 20,909 +0.02(+2.47%)
Dec 23, 2003 0.8500 0.8500 0.7800 0.8100 42,574 -0.05(-5.81%)
Dec 22, 2003 0.8000 0.8600 0.7700 0.8600 99,080 +0.08(+10.26%)
Dec 19, 2003 0.7800 0.8100 0.7800 0.7800 56,843 -0.01(-1.27%)
Dec 18, 2003 0.7800 0.8000 0.7600 0.7900 77,760 +0.01(+1.28%)
Dec 17, 2003 0.8000 0.8100 0.7600 0.7800 21,276 -0.02(-2.50%)
Dec 16, 2003 0.7900 0.8000 0.7520 0.8000 37,063 +0.01(+1.27%)
Dec 15, 2003 0.8200 0.8200 0.7700 0.7900 73,689 -0.01(-1.25%)
Dec 12, 2003 0.8000 0.8100 0.7500 0.8000 64,440 +0.00(+0.00%)
Dec 11, 2003 0.8100 0.8400 0.7500 0.8000 277,900 +0.00(+0.00%)
Dec 10, 2003 0.8300 0.8400 0.7900 0.8000 82,950 -0.02(-2.44%)
Dec 09, 2003 0.7700 0.8300 0.7700 0.8200 114,361 +0.05(+6.49%)
Dec 08, 2003 0.8100 0.8100 0.7600 0.7700 146,688 -0.03(-3.75%)
Dec 05, 2003 0.8000 0.8400 0.8100 0.8000 140,687 +0.00(+0.00%)
Dec 04, 2003 0.8400 0.8400 0.8000 0.8000 146,500 -0.02(-2.44%)
Dec 03, 2003 0.8600 0.8600 0.8000 0.8200 210,603 +0.00(+0.00%)
Dec 02, 2003 0.8200 0.8400 0.8000 0.8200 81,355 -0.01(-1.20%)
Dec 01, 2003 0.8200 0.8700 0.8000 0.8300 117,790 -0.03(-3.49%)
Nov 28, 2003 0.8700 0.9000 0.8000 0.8600 77,150 +0.04(+4.88%)
Nov 26, 2003 0.8600 0.9000 0.7600 0.8200 187,213 -0.04(-4.09%)
Nov 25, 2003 0.9400 0.9800 0.7400 0.8550 933,278 -0.22(-20.09%)
Nov 24, 2003 1.140 1.150 1.030 1.070 246,226 -0.03(-2.73%)
Nov 21, 2003 1.090 1.200 1.050 1.100 281,098 +0.01(+0.92%)
Nov 20, 2003 1.179 1.180 1.050 1.090 267,796 -0.07(-6.03%)
Nov 19, 2003 1.110 1.240 1.000 1.160 882,147 +0.07(+6.42%)
Nov 18, 2003 0.9000 1.350 0.9000 1.090 3,025,554 +0.15(+15.96%)
Nov 17, 2003 0.8400 0.9500 0.8200 0.9400 478,965 +0.14(+17.50%)
Nov 14, 2003 0.7400 0.8100 0.7100 0.8000 339,210 +0.09(+12.52%)
Nov 13, 2003 0.7500 0.8100 0.6900 0.7110 583,530 -0.10(-12.22%)
Nov 12, 2003 0.8300 0.8300 0.7700 0.8100 216,613 -0.03(-3.57%)
Nov 11, 2003 0.8010 0.8400 0.7700 0.8400 156,558 +0.02(+2.44%)
Nov 10, 2003 0.8400 0.8400 0.7700 0.8200 189,500 -0.05(-5.75%)
Nov 07, 2003 0.9000 0.9300 0.8500 0.8700 95,451 +0.00(+0.00%)
Nov 06, 2003 0.9700 0.9800 0.8500 0.8700 431,706 -0.06(-6.45%)
Nov 05, 2003 0.8600 0.9600 0.8500 0.9300 417,284 +0.08(+9.41%)
Nov 04, 2003 0.8000 0.8500 0.7700 0.8500 451,237 +0.05(+6.25%)
Nov 03, 2003 0.8200 0.8200 0.7200 0.8000 194,278 +0.03(+3.90%)
Oct 31, 2003 0.8000 0.8500 0.7600 0.7700 103,250 -0.03(-3.75%)
Oct 30, 2003 0.8300 0.8800 0.8000 0.8000 127,650 -0.03(-3.61%)
Oct 29, 2003 0.8000 0.8500 0.7600 0.8300 210,500 +0.05(+6.41%)
Oct 28, 2003 0.8500 0.8700 0.7500 0.7800 284,542 -0.03(-3.70%)
Oct 27, 2003 1.000 1.060 0.7700 0.8100 896,100 -0.17(-17.35%)
Oct 24, 2003 1.000 1.040 0.9000 0.9800 293,300 -0.05(-4.76%)
Oct 23, 2003 1.080 1.110 0.9300 1.029 739,100 -0.06(-5.60%)
Oct 22, 2003 1.100 1.120 1.040 1.090 152,100 +0.02(+1.87%)
Oct 21, 2003 1.070 1.150 1.000 1.070 320,200 +0.00(+0.19%)
Oct 20, 2003 0.9800 1.110 0.9800 1.068 503,696 +0.10(+10.10%)
Oct 17, 2003 1.070 1.090 0.9200 0.9700 926,181 -0.05(-4.90%)
Oct 16, 2003 1.720 1.660 1.020 1.020 3,705,044 -0.63(-38.22%)
Oct 14, 2003 1.840 1.840 1.520 1.651 348,286 -0.14(-7.77%)
Oct 13, 2003 1.720 1.950 1.700 1.790 503,344 +0.10(+5.92%)
Oct 10, 2003 1.420 1.700 1.380 1.690 868,785 +0.29(+20.71%)
Oct 09, 2003 1.050 1.400 0.9300 1.400 1,146,674 +0.36(+34.62%)
Oct 08, 2003 0.9500 1.040 0.8800 1.040 211,995 +0.07(+7.22%)
Oct 07, 2003 0.9900 1.080 0.9000 0.9700 406,350 +0.00(+0.00%)
Oct 06, 2003 1.020 1.200 0.9400 0.9700 1,143,620 -0.05(-4.90%)
Oct 03, 2003 0.7500 1.050 0.7500 1.020 1,388,098 +0.24(+30.77%)
Oct 02, 2003 0.7500 0.8000 0.6800 0.7800 113,600 +0.03(+4.00%)
Oct 01, 2003 0.7000 0.7500 0.6800 0.7500 159,100 +0.05(+7.14%)
Sep 30, 2003 0.7600 0.8000 0.6900 0.7000 243,099 -0.06(-7.89%)
Sep 29, 2003 0.8200 0.8300 0.7200 0.7600 336,000 +0.01(+1.33%)
Sep 26, 2003 0.7600 0.9200 0.6800 0.7500 1,636,389 -0.07(-8.54%)
Sep 25, 2003 0.5600 0.8200 0.5100 0.8200 3,636,251 +0.26(+46.43%)
Sep 23, 2003 0.5800 0.5900 0.5600 0.5600 85,700 -0.01(-1.75%)
Sep 22, 2003 0.5900 0.6000 0.5600 0.5700 81,400 -0.02(-3.39%)
Sep 19, 2003 0.6000 0.6200 0.5400 0.5900 188,558 +0.00(+0.00%)
Sep 18, 2003 0.5500 0.6100 0.5500 0.5900 328,900 +0.06(+11.32%)
Sep 17, 2003 0.5100 0.5300 0.5000 0.5300 169,054 +0.02(+3.92%)
Sep 16, 2003 0.5100 0.5200 0.4900 0.5100 94,200 +0.01(+2.00%)
Sep 15, 2003 0.5500 0.5500 0.4900 0.5000 337,000 +0.02(+4.17%)
Sep 12, 2003 0.5000 0.5400 0.4800 0.4800 298,300 -0.02(-4.00%)
Sep 11, 2003 0.5000 0.5300 0.5000 0.5000 40,600 -0.03(-5.66%)
Sep 10, 2003 0.5400 0.5400 0.5000 0.5300 200,400 +0.01(+1.92%)
Sep 09, 2003 0.5300 0.5600 0.5000 0.5200 162,800 -0.01(-1.89%)
Sep 08, 2003 0.5500 0.5700 0.5000 0.5300 325,000 -0.02(-3.64%)
Sep 05, 2003 0.5400 0.5800 0.5100 0.5500 678,977 +0.02(+3.58%)
Sep 04, 2003 0.5200 0.6100 0.5000 0.5310 3,116,300 +0.08(+18.00%)
Sep 03, 2003 0.5300 0.5300 0.4400 0.4500 366,400 -0.05(-10.00%)
Sep 02, 2003 0.4500 0.5600 0.3800 0.5000 613,200 +0.08(+19.05%)
Aug 29, 2003 0.4400 0.5200 0.4100 0.4200 228,300 -0.01(-2.33%)
Aug 28, 2003 0.4200 0.4800 0.4000 0.4300 147,400 -0.03(-6.52%)
Aug 27, 2003 0.4710 0.4900 0.4600 0.4600 31,200 -0.00(-0.22%)
Aug 26, 2003 0.4700 0.4700 0.4600 0.4610 15,700 -0.01(-1.91%)
Aug 25, 2003 0.5200 0.5300 0.4700 0.4700 15,900 -0.02(-4.08%)
Aug 22, 2003 0.5200 0.5200 0.4600 0.4900 50,000 -0.01(-2.00%)
Aug 21, 2003 0.4900 0.5100 0.4200 0.5000 272,000 +0.01(+2.04%)
Aug 20, 2003 0.5100 0.5300 0.4900 0.4900 58,100 -0.02(-3.92%)
Aug 19, 2003 0.5100 0.6100 0.5000 0.5100 35,200 -0.06(-10.53%)
Aug 18, 2003 0.5400 0.6000 0.5100 0.5700 63,500 -0.05(-8.06%)
Aug 15, 2003 0.6000 0.6200 0.6000 0.6200 2,000 +0.06(+10.71%)
Aug 14, 2003 0.5800 0.6000 0.5600 0.5600 11,000 -0.01(-1.75%)
Aug 13, 2003 0.5800 0.6000 0.5700 0.5700 21,900 -0.03(-5.00%)
Aug 12, 2003 0.6100 0.6100 0.5800 0.6000 33,100 +0.00(+0.00%)
Aug 11, 2003 0.5800 0.6000 0.5800 0.6000 1,500 -0.01(-1.64%)
Aug 08, 2003 0.6100 0.6100 0.6100 0.6100 500 +0.02(+3.21%)
Aug 07, 2003 0.5910 0.5910 0.5910 0.5910 300 +0.00(+0.17%)
Aug 06, 2003 0.5800 0.6100 0.5800 0.5900 2,900 -0.02(-3.28%)
Aug 05, 2003 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 04, 2003 0.6100 0.6100 0.6100 0.6100 100 +0.02(+3.39%)
Aug 01, 2003 0.6100 0.6200 0.5900 0.5900 12,200 -0.01(-1.67%)
Jul 31, 2003 0.6000 0.6100 0.5800 0.6000 24,200 +0.02(+3.45%)
Jul 30, 2003 0.5800 0.6000 0.5600 0.5800 103,200 +0.00(+0.00%)
Jul 29, 2003 0.5600 0.6100 0.5600 0.5800 10,400 +0.02(+3.57%)
Jul 28, 2003 0.5790 0.6000 0.5500 0.5600 10,000 -0.05(-8.20%)
Jul 25, 2003 0.6000 0.6500 0.5500 0.6100 31,200 +0.00(+0.00%)
Jul 24, 2003 0.6000 0.6100 0.6000 0.6100 14,900 +0.02(+3.39%)
Jul 23, 2003 0.6000 0.6200 0.5900 0.5900 11,700 -0.02(-3.28%)
Jul 22, 2003 0.6400 0.7200 0.6000 0.6100 17,500 +0.01(+1.67%)
Jul 21, 2003 0.7800 0.7800 0.6000 0.6000 107,800 -0.04(-6.25%)
Jul 18, 2003 0.6600 0.6800 0.6000 0.6400 35,900 +0.01(+1.59%)
Jul 17, 2003 0.7100 0.7400 0.6000 0.6300 37,400 +0.00(+0.00%)
Jul 16, 2003 0.6500 0.6600 0.6300 0.6300 74,700 -0.04(-5.97%)
Jul 15, 2003 0.7100 0.7100 0.6400 0.6700 86,500 -0.08(-10.67%)
Jul 14, 2003 0.7800 0.8000 0.7200 0.7500 61,300 -0.05(-6.25%)
Jul 11, 2003 0.7900 0.8000 0.7600 0.8000 24,700 +0.00(+0.00%)
Jul 10, 2003 0.8000 0.8000 0.7600 0.8000 4,800 +0.00(+0.00%)
Jul 09, 2003 0.8200 0.8200 0.7500 0.8000 35,100 +0.00(+0.00%)
Jul 08, 2003 0.8100 0.8200 0.7800 0.8000 34,800 -0.02(-2.44%)
Jul 07, 2003 0.8000 0.8200 0.8000 0.8200 700 -0.05(-5.75%)
Jul 03, 2003 0.8700 0.8700 0.8700 0.8700 200 +0.01(+1.16%)
Jul 02, 2003 0.7700 0.9000 0.7600 0.8600 20,800 -0.02(-2.27%)
Jul 01, 2003 0.8100 0.9000 0.8100 0.8800 1,800 +0.06(+7.32%)
Jun 30, 2003 0.9400 0.8500 0.8200 0.8200 500 -0.12(-12.77%)
Jun 27, 2003 0.8700 0.9400 0.8800 0.9400 1,400 +0.07(+8.05%)
Jun 26, 2003 0.8400 0.8800 0.8400 0.8700 5,100 +0.05(+6.10%)
Jun 25, 2003 0.7600 0.8700 0.7600 0.8200 14,400 +0.03(+3.80%)
Jun 24, 2003 0.8200 0.8500 0.7600 0.7900 18,700 -0.09(-10.23%)
Jun 23, 2003 0.9200 0.9200 0.8800 0.8800 9,200 -0.06(-6.38%)
Jun 20, 2003 0.9200 0.9500 0.9200 0.9400 12,000 +0.00(+0.00%)
Jun 19, 2003 0.9000 0.9400 0.9000 0.9400 18,800 +0.00(+0.00%)
Jun 18, 2003 0.9000 0.9400 0.8900 0.9400 18,300 +0.06(+6.82%)
Jun 17, 2003 0.8600 0.9000 0.8600 0.8800 10,600 +0.03(+3.53%)
Jun 16, 2003 0.7600 0.8600 0.7600 0.8500 5,800 -0.01(-1.16%)
Jun 13, 2003 0.8500 0.8900 0.7600 0.8600 25,700 +0.06(+7.50%)
Jun 12, 2003 0.8500 0.8500 0.7500 0.8000 62,500 +0.06(+8.11%)
Jun 11, 2003 0.7400 0.9000 0.7000 0.7400 70,800 +0.04(+5.71%)
Jun 10, 2003 0.7100 0.7300 0.7000 0.7000 7,100 -0.02(-2.78%)
Jun 09, 2003 0.7100 0.7500 0.7200 0.7200 1,600 +0.01(+1.41%)
Jun 06, 2003 0.7400 0.8000 0.7100 0.7100 31,600 -0.02(-2.74%)
Jun 05, 2003 0.8000 0.8200 0.7300 0.7300 7,000 +0.01(+1.39%)
Jun 04, 2003 0.7100 0.8000 0.7100 0.7200 31,400 +0.02(+2.86%)
Jun 03, 2003 0.7000 0.7000 0.6900 0.7000 4,200 +0.01(+1.45%)
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.