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 31, 2005 1.190 1.190 0.8900 0.9600 33,186 +0.01(+1.16%)
May 27, 2005 0.9400 0.9900 0.8900 0.9490 13,700 +0.03(+3.15%)
May 26, 2005 0.9001 0.9240 0.9000 0.9200 10,309 +0.02(+2.22%)
May 25, 2005 0.8800 0.9010 0.8800 0.9000 2,749 +0.00(+0.00%)
May 24, 2005 0.9600 0.9600 0.9000 0.9000 9,700 -0.06(-6.25%)
May 23, 2005 0.9800 1.030 0.8500 0.9600 13,730 -0.03(-3.03%)
May 20, 2005 1.000 1.140 0.9110 0.9900 25,324 +0.00(+0.00%)
May 19, 2005 0.8500 1.030 0.8400 0.9900 101,434 +0.17(+20.73%)
May 18, 2005 0.8000 0.8400 0.7800 0.8200 28,500 +0.02(+2.50%)
May 17, 2005 0.7700 0.8000 0.7500 0.8000 15,139 +0.03(+3.90%)
May 16, 2005 0.8000 0.8000 0.7700 0.7700 7,734 -0.03(-3.75%)
May 13, 2005 0.8100 0.8300 0.7500 0.8000 61,917 -0.05(-5.88%)
May 12, 2005 0.8200 0.9000 0.8000 0.8500 39,050 +0.03(+3.66%)
May 11, 2005 0.8500 0.8500 0.7900 0.8200 40,832 -0.03(-3.53%)
May 10, 2005 0.8300 0.8500 0.8200 0.8500 12,969 +0.03(+3.66%)
May 09, 2005 0.8300 0.8400 0.7800 0.8200 25,921 +0.01(+1.23%)
May 06, 2005 0.8200 0.8300 0.8100 0.8100 8,400 +0.00(+0.00%)
May 05, 2005 0.8700 0.9000 0.7900 0.8100 42,887 -0.09(-10.00%)
May 04, 2005 0.8600 0.9200 0.8500 0.9000 23,880 +0.03(+3.45%)
May 03, 2005 0.8000 0.9300 0.8000 0.8700 28,400 -0.04(-4.40%)
May 02, 2005 0.8700 0.9200 0.8700 0.9100 12,600 +0.04(+4.60%)
Apr 29, 2005 0.9600 0.9600 0.8500 0.8700 17,104 +0.04(+4.82%)
Apr 28, 2005 0.8500 0.9000 0.8200 0.8300 56,791 -0.03(-3.49%)
Apr 27, 2005 0.9300 0.9300 0.8200 0.8600 17,805 -0.05(-5.49%)
Apr 26, 2005 0.9500 0.9500 0.9000 0.9100 7,200 -0.04(-4.21%)
Apr 25, 2005 0.9700 0.9700 0.9100 0.9500 14,870 -0.01(-1.04%)
Apr 22, 2005 0.9300 0.9600 0.9200 0.9600 19,900 +0.01(+1.05%)
Apr 21, 2005 0.9600 0.9800 0.9300 0.9500 12,907 +0.01(+1.06%)
Apr 20, 2005 1.000 1.000 0.9300 0.9400 10,886 -0.02(-2.08%)
Apr 19, 2005 0.9600 0.9600 0.9100 0.9600 37,215 +0.01(+1.05%)
Apr 18, 2005 0.9100 1.010 0.9100 0.9500 20,079 +0.00(+0.00%)
Apr 15, 2005 1.100 1.100 0.7200 0.9500 117,351 -0.17(-15.18%)
Apr 14, 2005 1.120 1.140 1.090 1.120 26,405 -0.04(-3.45%)
Apr 13, 2005 1.100 1.250 1.090 1.160 60,456 +0.04(+3.57%)
Apr 12, 2005 1.100 1.140 1.100 1.120 21,155 +0.01(+0.90%)
Apr 11, 2005 1.090 1.130 1.090 1.110 15,200 -0.03(-2.63%)
Apr 08, 2005 1.150 1.160 1.090 1.140 19,140 -0.01(-0.87%)
Apr 07, 2005 1.160 1.190 1.150 1.150 14,447 -0.01(-0.86%)
Apr 06, 2005 1.140 1.190 1.130 1.160 16,460 -0.01(-0.85%)
Apr 05, 2005 1.200 1.200 1.170 1.170 13,361 -0.02(-1.68%)
Apr 04, 2005 1.180 1.200 1.140 1.190 34,338 +0.02(+1.62%)
Apr 01, 2005 1.120 1.300 1.058 1.171 50,670 +0.06(+5.50%)
Mar 31, 2005 1.121 1.121 1.091 1.110 13,042 -0.01(-0.89%)
Mar 30, 2005 1.170 1.170 1.090 1.120 8,593 +0.00(+0.00%)
Mar 29, 2005 1.120 1.200 1.120 1.120 15,489 -0.08(-6.67%)
Mar 28, 2005 1.130 1.200 1.130 1.200 4,000 +0.07(+6.19%)
Mar 24, 2005 1.120 1.161 1.120 1.130 15,605 +0.01(+0.89%)
Mar 23, 2005 1.140 1.140 1.120 1.120 37,400 -0.02(-1.75%)
Mar 22, 2005 1.250 1.250 1.110 1.140 31,642 -0.04(-3.39%)
Mar 21, 2005 1.120 1.220 1.100 1.180 19,820 +0.10(+9.26%)
Mar 18, 2005 1.160 1.180 1.080 1.080 14,743 -0.10(-8.40%)
Mar 17, 2005 1.190 1.190 1.150 1.179 9,800 -0.01(-0.92%)
Mar 16, 2005 1.180 1.190 1.150 1.190 17,100 +0.02(+1.71%)
Mar 15, 2005 1.390 1.390 1.120 1.170 28,450 +0.04(+3.54%)
Mar 14, 2005 1.120 1.190 1.120 1.130 49,650 +0.05(+4.63%)
Mar 11, 2005 1.330 1.330 1.080 1.080 341,754 -0.28(-20.59%)
Mar 10, 2005 1.370 1.380 1.320 1.360 16,000 -0.03(-2.16%)
Mar 09, 2005 1.480 1.480 1.360 1.390 75,451 -0.01(-0.71%)
Mar 08, 2005 1.440 1.540 1.350 1.400 54,784 +0.00(+0.00%)
Mar 07, 2005 1.290 1.440 1.280 1.400 168,421 +0.12(+9.37%)
Mar 04, 2005 1.240 1.280 1.220 1.280 41,390 +0.06(+4.92%)
Mar 03, 2005 1.200 1.240 1.200 1.220 4,609 -0.02(-1.61%)
Mar 02, 2005 1.220 1.285 1.220 1.240 10,499 +0.04(+3.33%)
Mar 01, 2005 1.160 1.260 1.130 1.200 27,467 +0.04(+3.45%)
Feb 28, 2005 1.310 1.310 1.110 1.160 31,906 -0.03(-2.52%)
Feb 25, 2005 1.260 1.260 1.160 1.190 18,469 -0.05(-4.03%)
Feb 24, 2005 1.250 1.250 1.200 1.240 40,631 -0.01(-0.80%)
Feb 23, 2005 1.260 1.300 1.250 1.250 16,607 -0.01(-0.79%)
Feb 22, 2005 1.310 1.310 1.220 1.260 33,810 -0.02(-1.56%)
Feb 18, 2005 1.150 1.340 1.150 1.280 41,028 +0.02(+1.59%)
Feb 17, 2005 1.350 1.350 1.070 1.260 673,481 -0.05(-3.82%)
Feb 16, 2005 1.370 1.370 1.270 1.310 213,870 -0.09(-6.43%)
Feb 15, 2005 1.480 1.480 1.370 1.400 28,565 +0.05(+3.70%)
Feb 14, 2005 1.430 1.450 1.350 1.350 33,833 -0.08(-5.59%)
Feb 11, 2005 1.420 1.490 1.400 1.430 30,870 +0.01(+0.70%)
Feb 10, 2005 1.491 1.510 1.420 1.420 39,879 -0.05(-3.40%)
Feb 09, 2005 1.500 1.500 1.420 1.470 66,684 +0.01(+0.68%)
Feb 08, 2005 1.450 1.470 1.420 1.460 26,570 -0.03(-2.01%)
Feb 07, 2005 1.420 1.490 1.420 1.490 32,310 +0.00(+0.00%)
Feb 04, 2005 1.390 1.560 1.390 1.490 42,120 +0.08(+5.67%)
Feb 03, 2005 1.510 1.510 1.410 1.410 73,057 -0.07(-4.73%)
Feb 02, 2005 1.600 1.630 1.430 1.480 127,870 -0.06(-3.90%)
Feb 01, 2005 1.410 1.630 1.410 1.540 55,307 +0.14(+10.00%)
Jan 31, 2005 1.390 1.470 1.390 1.400 63,914 +0.03(+2.19%)
Jan 28, 2005 1.370 1.450 1.370 1.370 57,635 +0.01(+0.74%)
Jan 27, 2005 1.330 1.390 1.320 1.360 24,493 +0.06(+4.62%)
Jan 26, 2005 1.240 1.350 1.240 1.300 42,351 +0.05(+4.00%)
Jan 25, 2005 1.350 1.360 1.180 1.250 140,758 -0.02(-1.57%)
Jan 24, 2005 1.359 1.360 1.210 1.270 186,680 -0.09(-6.62%)
Jan 21, 2005 1.420 1.500 1.300 1.360 174,110 -0.01(-0.73%)
Jan 20, 2005 1.440 1.500 1.370 1.370 99,602 -0.07(-4.99%)
Jan 19, 2005 1.570 1.570 1.430 1.442 178,584 -0.11(-6.97%)
Jan 18, 2005 1.700 1.700 1.530 1.550 109,179 -0.05(-3.06%)
Jan 14, 2005 1.680 1.680 1.570 1.599 134,321 -0.02(-1.30%)
Jan 13, 2005 1.710 1.750 1.620 1.620 66,454 -0.15(-8.42%)
Jan 12, 2005 2.000 2.000 1.700 1.769 70,019 -0.20(-10.20%)
Jan 11, 2005 1.600 2.080 1.590 1.970 186,024 +0.38(+23.90%)
Jan 10, 2005 1.760 1.780 1.590 1.590 107,321 -0.21(-11.67%)
Jan 07, 2005 1.980 1.980 1.740 1.800 84,735 -0.23(-11.24%)
Jan 06, 2005 1.910 2.080 1.870 2.028 154,148 +0.12(+6.18%)
Jan 05, 2005 1.880 1.910 1.830 1.910 32,665 +0.02(+1.06%)
Jan 04, 2005 2.010 2.040 1.860 1.890 109,068 -0.20(-9.57%)
Jan 03, 2005 2.300 2.410 2.050 2.090 193,596 -0.21(-9.13%)
Dec 31, 2004 2.100 2.300 2.090 2.300 270,100 +0.29(+14.43%)
Dec 30, 2004 2.000 2.050 1.950 2.010 218,100 +0.11(+5.79%)
Dec 29, 2004 1.800 1.970 1.800 1.900 123,800 -0.01(-0.52%)
Dec 28, 2004 1.690 1.980 1.690 1.910 259,600 +0.22(+13.02%)
Dec 27, 2004 1.830 1.840 1.690 1.690 81,100 +0.01(+0.60%)
Dec 23, 2004 1.620 1.820 1.570 1.680 115,000 +0.07(+4.35%)
Dec 22, 2004 1.680 1.680 1.570 1.610 92,600 -0.03(-1.89%)
Dec 21, 2004 1.610 1.700 1.560 1.641 26,200 +0.06(+3.86%)
Dec 20, 2004 1.680 1.690 1.570 1.580 48,400 -0.09(-5.39%)
Dec 17, 2004 1.680 1.820 1.670 1.670 38,400 +0.00(+0.00%)
Dec 16, 2004 1.700 1.700 1.650 1.670 37,100 -0.03(-1.76%)
Dec 15, 2004 1.510 1.780 1.510 1.700 86,700 -0.02(-1.11%)
Dec 14, 2004 1.680 1.880 1.680 1.719 55,100 -0.02(-1.21%)
Dec 13, 2004 1.990 1.990 1.670 1.740 124,000 -0.07(-3.87%)
Dec 10, 2004 1.880 1.890 1.800 1.810 54,000 -0.01(-0.55%)
Dec 09, 2004 1.760 1.851 1.760 1.820 19,300 +0.03(+1.68%)
Dec 08, 2004 1.836 1.860 1.790 1.790 57,600 -0.05(-2.72%)
Dec 07, 2004 1.890 1.930 1.810 1.840 87,300 -0.07(-3.66%)
Dec 06, 2004 1.950 1.960 1.810 1.910 64,400 -0.08(-4.07%)
Dec 03, 2004 1.920 2.050 1.890 1.991 95,900 +0.10(+5.34%)
Dec 02, 2004 2.100 2.100 1.860 1.890 49,200 -0.17(-8.25%)
Dec 01, 2004 2.070 2.080 2.060 2.060 12,400 +0.02(+0.98%)
Nov 30, 2004 2.100 2.130 2.010 2.040 39,700 -0.11(-5.16%)
Nov 29, 2004 2.350 2.350 2.080 2.151 54,800 +0.05(+2.43%)
Nov 26, 2004 2.200 2.250 2.020 2.100 44,600 -0.06(-2.78%)
Nov 24, 2004 2.000 2.160 1.931 2.160 102,000 +0.16(+8.00%)
Nov 23, 2004 2.020 2.100 1.910 2.000 84,400 -0.02(-0.99%)
Nov 22, 2004 2.090 2.130 1.880 2.020 104,800 -0.14(-6.48%)
Nov 19, 2004 2.200 2.300 2.110 2.160 34,200 -0.01(-0.46%)
Nov 18, 2004 2.330 2.400 2.170 2.170 72,500 -0.16(-6.87%)
Nov 17, 2004 2.490 2.520 2.330 2.330 86,100 -0.01(-0.43%)
Nov 16, 2004 2.800 2.980 2.300 2.340 221,700 -0.33(-12.36%)
Nov 15, 2004 2.220 2.730 2.140 2.670 321,100 +0.48(+21.92%)
Nov 12, 2004 1.870 2.450 1.850 2.190 316,500 +0.34(+18.31%)
Nov 11, 2004 1.890 1.970 1.850 1.851 48,100 -0.05(-2.58%)
Nov 10, 2004 2.150 2.230 1.870 1.900 84,200 -0.20(-9.52%)
Nov 09, 2004 1.870 2.320 1.740 2.100 374,500 +0.14(+7.14%)
Nov 08, 2004 1.780 2.040 1.780 1.960 36,800 +0.21(+12.00%)
Nov 05, 2004 2.080 2.080 1.750 1.750 33,800 -0.04(-2.18%)
Nov 04, 2004 1.470 1.810 1.460 1.789 62,600 +0.34(+23.38%)
Nov 03, 2004 1.450 1.470 1.430 1.450 91,800 -0.02(-1.36%)
Nov 02, 2004 1.500 1.810 1.440 1.470 24,800 +0.04(+2.80%)
Nov 01, 2004 1.400 1.450 1.400 1.430 8,700 +0.15(+11.72%)
Oct 29, 2004 1.260 1.400 1.260 1.280 3,200 +0.03(+2.40%)
Oct 28, 2004 1.200 1.450 1.200 1.250 2,800 -0.08(-6.02%)
Oct 27, 2004 1.340 1.340 1.330 1.330 3,000 -0.07(-5.00%)
Oct 26, 2004 1.420 1.420 1.400 1.400 900 -0.05(-3.45%)
Oct 25, 2004 1.260 1.450 1.260 1.450 9,400 +0.14(+10.69%)
Oct 22, 2004 1.280 1.310 1.270 1.310 600 -0.13(-9.03%)
Oct 21, 2004 1.500 1.500 1.440 1.440 1,000 +0.12(+9.09%)
Oct 20, 2004 1.250 1.510 1.250 1.320 21,600 +0.01(+0.76%)
Oct 19, 2004 1.310 1.390 1.310 1.310 4,700 +0.00(+0.00%)
Oct 18, 2004 1.250 1.360 1.230 1.310 4,500 +0.08(+6.50%)
Oct 15, 2004 1.240 1.430 1.230 1.230 20,600 -0.01(-0.81%)
Oct 14, 2004 1.520 1.520 1.240 1.240 12,000 -0.04(-3.13%)
Oct 13, 2004 1.280 1.410 1.270 1.280 17,400 -0.16(-11.11%)
Oct 12, 2004 1.500 1.500 1.380 1.440 7,100 +0.08(+5.88%)
Oct 11, 2004 1.350 1.390 1.350 1.360 2,000 -0.05(-3.55%)
Oct 08, 2004 1.400 1.550 1.400 1.410 4,200 -0.14(-9.03%)
Oct 07, 2004 1.350 1.550 1.350 1.550 10,100 +0.00(+0.00%)
Oct 06, 2004 1.500 1.550 1.270 1.550 12,000 -0.05(-3.13%)
Oct 05, 2004 1.500 1.600 1.250 1.600 27,000 +0.10(+6.67%)
Oct 04, 2004 2.000 2.000 1.250 1.500 33,500 +1.15(+328.57%)
Oct 01, 2004 0.3700 0.3700 0.3000 0.3500 36,400 -0.01(-2.78%)
Sep 30, 2004 0.3000 0.3600 0.3000 0.3600 1,149,900 +0.07(+24.14%)
Sep 29, 2004 0.2900 0.3100 0.2800 0.2900 263,400 +0.00(+0.00%)
Sep 28, 2004 0.3300 0.3300 0.2900 0.2900 109,800 -0.03(-9.38%)
Sep 27, 2004 0.3300 0.3400 0.3200 0.3200 71,500 -0.02(-5.88%)
Sep 24, 2004 0.3400 0.3400 0.3200 0.3400 55,700 +0.00(+0.00%)
Sep 23, 2004 0.3400 0.3400 0.3300 0.3400 23,100 +0.03(+9.68%)
Sep 22, 2004 0.3400 0.3400 0.3100 0.3100 11,300 -0.02(-6.06%)
Sep 21, 2004 0.3400 0.3400 0.3300 0.3300 24,700 +0.01(+3.13%)
Sep 20, 2004 0.3600 0.3700 0.3100 0.3200 128,300 -0.05(-13.51%)
Sep 17, 2004 0.3700 0.3800 0.3600 0.3700 60,000 +0.01(+2.78%)
Sep 16, 2004 0.3700 0.3700 0.3600 0.3600 36,050 +0.00(+0.00%)
Sep 15, 2004 0.3500 0.3800 0.3400 0.3600 57,900 +0.01(+2.86%)
Sep 14, 2004 0.3900 0.3900 0.3400 0.3500 90,900 -0.04(-10.26%)
Sep 13, 2004 0.4400 0.4450 0.3700 0.3900 97,900 -0.02(-4.88%)
Sep 10, 2004 0.3700 0.4400 0.3700 0.4100 129,500 +0.02(+5.13%)
Sep 09, 2004 0.3800 0.4000 0.3800 0.3900 157,800 +0.00(+0.00%)
Sep 08, 2004 0.3800 0.3900 0.3700 0.3900 82,400 +0.02(+5.41%)
Sep 07, 2004 0.3800 0.3800 0.3400 0.3700 75,670 +0.02(+5.71%)
Sep 03, 2004 0.3400 0.3500 0.3100 0.3500 38,800 +0.01(+2.94%)
Sep 02, 2004 0.3500 0.3500 0.3200 0.3400 128,400 +0.00(+0.00%)
Sep 01, 2004 0.3200 0.3400 0.3200 0.3400 39,200 +0.02(+6.25%)
Aug 31, 2004 0.3100 0.3500 0.2900 0.3200 128,900 +0.02(+6.67%)
Aug 30, 2004 0.3600 0.3600 0.3000 0.3000 948,100 -0.03(-9.09%)
Aug 27, 2004 0.3500 0.3500 0.3200 0.3300 22,500 -0.01(-2.94%)
Aug 26, 2004 0.3800 0.3800 0.3300 0.3400 45,500 -0.02(-5.56%)
Aug 25, 2004 0.3800 0.3800 0.3500 0.3600 4,400 +0.02(+5.88%)
Aug 24, 2004 0.3600 0.3600 0.3400 0.3400 36,000 -0.01(-2.86%)
Aug 23, 2004 0.3500 0.3700 0.3400 0.3500 6,400 -0.01(-2.78%)
Aug 20, 2004 0.3700 0.3700 0.3400 0.3600 31,100 +0.01(+2.86%)
Aug 19, 2004 0.3900 0.3900 0.3500 0.3500 103,100 -0.04(-10.26%)
Aug 18, 2004 0.3500 0.4200 0.3400 0.3900 64,900 +0.03(+8.33%)
Aug 17, 2004 0.3700 0.3700 0.3600 0.3600 7,000 +0.00(+0.00%)
Aug 16, 2004 0.3800 0.3900 0.3600 0.3600 18,600 -0.02(-5.26%)
Aug 13, 2004 0.3700 0.3800 0.3400 0.3800 32,700 +0.02(+5.56%)
Aug 12, 2004 0.4500 0.4500 0.2800 0.3600 202,600 -0.09(-20.00%)
Aug 11, 2004 0.5500 0.5500 0.4500 0.4500 27,800 -0.02(-4.26%)
Aug 10, 2004 0.5000 0.5100 0.4500 0.4700 165,100 +0.04(+9.30%)
Aug 09, 2004 0.4700 0.4700 0.4100 0.4300 24,700 -0.01(-2.27%)
Aug 06, 2004 0.4600 0.5000 0.4200 0.4400 48,100 +0.01(+2.33%)
Aug 05, 2004 0.4300 0.4300 0.4300 0.4300 600 -0.01(-2.27%)
Aug 04, 2004 0.4600 0.4700 0.4200 0.4400 14,300 -0.01(-2.22%)
Aug 03, 2004 0.4900 0.4900 0.4500 0.4500 13,000 -0.05(-10.00%)
Aug 02, 2004 0.4600 0.5100 0.4600 0.5000 23,900 +0.02(+4.17%)
Jul 30, 2004 0.4700 0.5000 0.4700 0.4800 22,800 +0.01(+2.13%)
Jul 29, 2004 0.5100 0.5200 0.4700 0.4700 52,800 -0.04(-7.84%)
Jul 28, 2004 0.5000 0.5100 0.4800 0.5100 37,000 +0.00(+0.00%)
Jul 27, 2004 0.5050 0.5300 0.5000 0.5100 76,000 +0.02(+4.08%)
Jul 26, 2004 0.5000 0.5200 0.4900 0.4900 13,400 -0.02(-3.92%)
Jul 23, 2004 0.4900 0.5100 0.4900 0.5100 17,400 +0.00(+0.00%)
Jul 22, 2004 0.4900 0.5200 0.4900 0.5100 42,800 +0.00(+0.20%)
Jul 21, 2004 0.5100 0.5200 0.5000 0.5090 19,600 -0.01(-2.12%)
Jul 20, 2004 0.5000 0.5500 0.5000 0.5200 1,700 +0.00(+0.00%)
Jul 19, 2004 0.4800 0.5240 0.4800 0.5200 33,500 +0.02(+4.00%)
Jul 16, 2004 0.5100 0.5200 0.5000 0.5000 22,600 +0.00(+0.00%)
Jul 15, 2004 0.5200 0.5200 0.5000 0.5000 26,800 -0.02(-3.85%)
Jul 14, 2004 0.5400 0.5600 0.5200 0.5200 29,100 -0.03(-5.45%)
Jul 13, 2004 0.5100 0.5500 0.5000 0.5500 29,000 +0.01(+2.04%)
Jul 12, 2004 0.5500 0.5500 0.4300 0.5390 174,400 -0.01(-2.18%)
Jul 09, 2004 0.5500 0.5900 0.5400 0.5510 49,200 -0.01(-1.61%)
Jul 08, 2004 0.5600 0.6400 0.5400 0.5600 31,800 -0.04(-6.67%)
Jul 07, 2004 0.5500 0.6100 0.5500 0.6000 14,200 +0.05(+9.09%)
Jul 06, 2004 0.5600 0.5700 0.5500 0.5500 39,800 -0.01(-1.79%)
Jul 02, 2004 0.6000 0.6200 0.5500 0.5600 40,900 -0.04(-6.67%)
Jul 01, 2004 0.6100 0.6100 0.5900 0.6000 7,000 -0.01(-1.64%)
Jun 30, 2004 0.5900 0.6100 0.5900 0.6100 6,400 -0.03(-4.69%)
Jun 29, 2004 0.5700 0.6400 0.5700 0.6400 42,600 +0.00(+0.00%)
Jun 28, 2004 0.6200 0.6800 0.5700 0.6400 24,900 -0.01(-1.39%)
Jun 25, 2004 0.6600 0.6600 0.6000 0.6490 17,400 -0.03(-4.56%)
Jun 24, 2004 0.6500 0.6800 0.6500 0.6800 8,600 +0.02(+3.03%)
Jun 23, 2004 0.6700 0.6800 0.6500 0.6600 38,900 +0.01(+1.54%)
Jun 22, 2004 0.6700 0.6800 0.6500 0.6500 9,100 -0.03(-4.27%)
Jun 21, 2004 0.6800 0.7200 0.6600 0.6790 32,000 -0.00(-0.15%)
Jun 18, 2004 0.6600 0.6800 0.6400 0.6800 8,700 +0.02(+3.03%)
Jun 17, 2004 0.6300 0.6700 0.6300 0.6600 23,800 -0.02(-2.80%)
Jun 16, 2004 0.6300 0.6800 0.6300 0.6790 8,200 -0.01(-1.59%)
Jun 15, 2004 0.6300 0.7000 0.6300 0.6900 13,200 -0.01(-1.43%)
Jun 14, 2004 0.6800 0.7100 0.6700 0.7000 66,600 +0.02(+2.94%)
Jun 10, 2004 0.6500 0.7100 0.5700 0.6800 1,114,900 +0.03(+4.62%)
Jun 09, 2004 0.5900 0.6500 0.5900 0.6500 48,600 +0.00(+0.15%)
Jun 08, 2004 0.6500 0.6510 0.5600 0.6490 338,700 +0.00(+0.00%)
Jun 07, 2004 0.6200 0.6600 0.6100 0.6490 125,500 +0.03(+4.68%)
Jun 04, 2004 0.5500 0.6400 0.5500 0.6200 118,800 +0.06(+10.71%)
Jun 03, 2004 0.6200 0.6200 0.5600 0.5600 67,900 -0.03(-5.08%)
Jun 02, 2004 0.5400 0.6700 0.5400 0.5900 36,700 -0.04(-6.35%)
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.