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

Mechanical Technolgy (NQ: MKTY )

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 5.060 5.180 5.040 5.150 80,500 +0.01(+0.19%)
May 27, 2004 5.160 5.320 5.080 5.140 94,700 -0.15(-2.84%)
May 26, 2004 5.340 5.410 5.160 5.290 57,100 -0.01(-0.19%)
May 25, 2004 5.200 5.340 5.050 5.300 61,600 +0.12(+2.32%)
May 24, 2004 5.100 5.270 5.020 5.180 166,500 +0.11(+2.17%)
May 21, 2004 5.010 5.140 5.000 5.070 41,600 +0.00(+0.00%)
May 20, 2004 5.090 5.460 5.000 5.070 107,200 +0.07(+1.40%)
May 19, 2004 5.030 5.190 4.900 5.000 145,800 +0.07(+1.42%)
May 18, 2004 5.010 5.090 4.890 4.930 84,000 -0.11(-2.18%)
May 17, 2004 5.130 5.180 4.950 5.040 203,100 -0.07(-1.37%)
May 14, 2004 5.260 5.442 5.030 5.110 100,000 -0.15(-2.85%)
May 13, 2004 5.280 5.500 5.250 5.260 49,900 -0.15(-2.77%)
May 12, 2004 5.440 5.690 5.030 5.410 184,100 +0.04(+0.74%)
May 11, 2004 5.400 5.960 5.350 5.370 121,100 -0.23(-4.11%)
May 10, 2004 5.580 5.750 5.260 5.600 79,200 +0.02(+0.36%)
May 07, 2004 5.605 5.802 5.500 5.580 52,100 -0.03(-0.53%)
May 06, 2004 5.730 5.830 5.450 5.610 96,900 -0.12(-2.09%)
May 05, 2004 6.200 6.200 5.500 5.730 128,200 +0.32(+5.91%)
May 04, 2004 5.380 5.460 5.260 5.410 85,300 +0.02(+0.37%)
May 03, 2004 5.470 5.490 5.350 5.390 68,500 -0.07(-1.28%)
Apr 30, 2004 5.980 6.050 5.350 5.460 152,300 -0.52(-8.70%)
Apr 29, 2004 6.000 6.180 5.860 5.980 164,100 -0.12(-1.97%)
Apr 28, 2004 6.200 6.470 5.950 6.100 111,900 -0.25(-3.94%)
Apr 27, 2004 6.350 6.500 6.270 6.350 175,600 +0.16(+2.58%)
Apr 26, 2004 6.410 6.440 6.110 6.190 100,900 -0.20(-3.13%)
Apr 23, 2004 6.250 6.460 6.060 6.390 86,100 +0.20(+3.23%)
Apr 22, 2004 6.340 6.340 6.000 6.190 99,700 -0.01(-0.16%)
Apr 21, 2004 6.320 6.350 6.000 6.200 119,300 +0.07(+1.14%)
Apr 20, 2004 6.490 6.880 6.050 6.130 406,900 -0.27(-4.22%)
Apr 19, 2004 6.450 6.540 6.250 6.400 194,900 +0.07(+1.11%)
Apr 16, 2004 6.160 6.500 6.030 6.330 381,600 +0.30(+4.98%)
Apr 15, 2004 5.890 6.180 5.720 6.030 90,100 +0.17(+2.92%)
Apr 14, 2004 5.860 6.050 5.650 5.859 136,500 +0.14(+2.43%)
Apr 13, 2004 6.050 6.200 5.680 5.720 134,500 -0.38(-6.23%)
Apr 12, 2004 5.560 6.240 5.460 6.100 381,700 +0.59(+10.71%)
Apr 08, 2004 5.450 5.600 5.350 5.510 85,400 +0.10(+1.85%)
Apr 07, 2004 5.510 5.640 5.410 5.410 62,000 -0.17(-3.05%)
Apr 06, 2004 5.600 5.640 5.450 5.580 73,300 +0.04(+0.72%)
Apr 05, 2004 5.340 5.600 5.260 5.540 74,700 +0.13(+2.40%)
Apr 02, 2004 5.400 5.490 5.250 5.410 88,200 +0.08(+1.50%)
Apr 01, 2004 5.310 5.360 5.120 5.330 116,200 +0.21(+4.10%)
Mar 31, 2004 5.150 5.290 5.110 5.120 44,400 -0.09(-1.75%)
Mar 30, 2004 5.480 5.650 5.180 5.211 90,600 -0.04(-0.74%)
Mar 29, 2004 5.540 5.640 5.240 5.250 123,900 +0.00(+0.00%)
Mar 26, 2004 5.290 5.290 5.100 5.250 47,600 +0.13(+2.54%)
Mar 25, 2004 5.250 5.399 5.100 5.120 90,300 -0.10(-1.92%)
Mar 24, 2004 5.420 5.490 5.160 5.220 114,900 -0.01(-0.19%)
Mar 23, 2004 5.450 5.450 5.030 5.230 157,700 +0.27(+5.44%)
Mar 22, 2004 5.350 5.380 4.900 4.960 102,700 -0.24(-4.62%)
Mar 19, 2004 5.180 5.500 5.130 5.200 63,700 +0.03(+0.58%)
Mar 18, 2004 5.000 5.180 4.970 5.170 80,400 +0.16(+3.19%)
Mar 17, 2004 5.000 5.120 4.900 5.010 62,800 +0.11(+2.24%)
Mar 16, 2004 4.930 5.300 4.900 4.900 97,300 -0.22(-4.30%)
Mar 15, 2004 5.370 5.430 5.060 5.120 76,500 -0.02(-0.39%)
Mar 12, 2004 4.910 5.190 4.910 5.140 97,700 +0.23(+4.68%)
Mar 11, 2004 5.140 5.190 4.860 4.910 225,700 -0.28(-5.39%)
Mar 10, 2004 5.580 5.820 4.890 5.190 348,600 -0.47(-8.30%)
Mar 09, 2004 5.830 5.930 5.580 5.660 87,700 -0.15(-2.58%)
Mar 08, 2004 5.920 6.090 5.800 5.810 58,100 -0.27(-4.44%)
Mar 05, 2004 6.070 6.120 6.020 6.080 49,400 -0.05(-0.80%)
Mar 04, 2004 5.590 6.130 5.590 6.129 95,100 +0.40(+6.96%)
Mar 03, 2004 6.000 6.050 5.670 5.730 79,100 -0.15(-2.55%)
Mar 02, 2004 5.950 6.100 5.810 5.880 62,800 -0.02(-0.34%)
Mar 01, 2004 5.900 6.120 5.900 5.900 47,700 -0.04(-0.67%)
Feb 27, 2004 5.850 6.010 5.850 5.940 63,000 +0.14(+2.41%)
Feb 26, 2004 5.800 5.900 5.790 5.800 39,100 -0.10(-1.69%)
Feb 25, 2004 6.000 6.020 5.799 5.900 74,100 -0.03(-0.51%)
Feb 24, 2004 5.610 6.120 5.160 5.930 297,100 +0.52(+9.61%)
Feb 23, 2004 6.140 6.160 5.070 5.410 604,700 -0.70(-11.46%)
Feb 20, 2004 6.460 6.460 6.000 6.110 171,500 -0.12(-1.93%)
Feb 19, 2004 6.250 6.650 6.160 6.230 146,900 +0.18(+2.98%)
Feb 18, 2004 6.370 6.370 6.030 6.050 129,800 -0.22(-3.51%)
Feb 17, 2004 6.380 6.450 6.100 6.270 99,600 -0.03(-0.48%)
Feb 13, 2004 6.400 6.430 6.250 6.300 51,600 -0.10(-1.56%)
Feb 12, 2004 6.300 6.470 6.260 6.400 71,500 +0.10(+1.59%)
Feb 11, 2004 6.110 6.470 6.060 6.300 218,900 +0.19(+3.11%)
Feb 10, 2004 6.040 6.190 6.020 6.110 208,600 +0.10(+1.66%)
Feb 09, 2004 6.100 6.250 6.010 6.010 189,500 -0.16(-2.59%)
Feb 06, 2004 6.220 6.290 6.030 6.170 177,300 -0.01(-0.16%)
Feb 05, 2004 6.200 6.450 5.850 6.180 226,200 -0.02(-0.32%)
Feb 04, 2004 6.690 6.700 6.200 6.200 131,600 -0.55(-8.15%)
Feb 03, 2004 6.660 6.850 6.120 6.750 290,000 +0.28(+4.33%)
Feb 02, 2004 6.930 7.210 6.430 6.470 200,200 -0.58(-8.23%)
Jan 30, 2004 7.150 7.200 6.900 7.050 116,200 +0.00(+0.00%)
Jan 29, 2004 7.370 7.400 6.900 7.050 117,000 -0.15(-2.08%)
Jan 28, 2004 7.770 7.970 7.110 7.200 217,200 -0.44(-5.76%)
Jan 27, 2004 7.090 7.730 6.960 7.640 343,300 +0.75(+10.89%)
Jan 26, 2004 6.980 7.200 6.770 6.890 132,000 -0.04(-0.58%)
Jan 23, 2004 7.310 7.310 6.900 6.930 113,000 -0.29(-4.02%)
Jan 22, 2004 7.300 7.480 6.880 7.220 205,300 -0.33(-4.37%)
Jan 21, 2004 7.150 7.810 7.030 7.550 468,400 +0.55(+7.86%)
Jan 20, 2004 6.900 7.070 6.600 7.000 349,800 +0.54(+8.36%)
Jan 16, 2004 6.500 6.620 6.400 6.460 103,700 +0.05(+0.78%)
Jan 15, 2004 7.090 7.090 6.300 6.410 204,671 -0.51(-7.37%)
Jan 14, 2004 6.870 7.100 6.760 6.920 347,947 +0.11(+1.62%)
Jan 13, 2004 6.400 6.970 6.250 6.810 346,751 +0.41(+6.41%)
Jan 12, 2004 6.250 6.440 6.050 6.400 177,669 +0.35(+5.79%)
Jan 09, 2004 5.760 6.240 5.760 6.050 175,314 +0.18(+3.07%)
Jan 08, 2004 5.930 5.930 5.750 5.870 62,120 +0.02(+0.34%)
Jan 07, 2004 5.880 5.950 5.820 5.850 71,858 -0.02(-0.34%)
Jan 06, 2004 5.650 5.950 5.560 5.870 113,200 +0.21(+3.71%)
Jan 05, 2004 5.360 5.750 5.360 5.660 105,200 +0.18(+3.28%)
Jan 02, 2004 5.520 5.520 5.340 5.480 40,100 +0.01(+0.18%)
Dec 31, 2003 5.440 5.620 5.360 5.470 56,900 +0.00(+0.00%)
Dec 30, 2003 5.500 5.600 5.310 5.470 64,450 +0.03(+0.55%)
Dec 29, 2003 5.110 5.650 4.920 5.440 82,440 -0.14(-2.51%)
Dec 26, 2003 5.270 5.580 5.270 5.580 82,011 +0.27(+5.08%)
Dec 24, 2003 5.270 5.310 5.100 5.310 39,134 +0.13(+2.51%)
Dec 23, 2003 5.270 5.400 4.950 5.180 98,629 -0.11(-2.10%)
Dec 22, 2003 5.060 5.390 5.060 5.291 94,333 +0.12(+2.34%)
Dec 19, 2003 5.240 5.240 5.060 5.170 43,160 -0.02(-0.39%)
Dec 18, 2003 5.060 5.300 5.010 5.190 95,469 -0.06(-1.14%)
Dec 17, 2003 5.300 5.300 5.010 5.250 25,711 +0.23(+4.58%)
Dec 16, 2003 4.950 5.440 4.900 5.020 92,194 -0.04(-0.79%)
Dec 15, 2003 5.270 5.440 5.040 5.060 75,675 -0.18(-3.44%)
Dec 12, 2003 5.120 5.240 5.010 5.240 46,053 +0.20(+3.97%)
Dec 11, 2003 4.860 5.160 4.860 5.040 33,370 +0.10(+2.02%)
Dec 10, 2003 4.910 4.990 4.870 4.940 107,351 -0.01(-0.18%)
Dec 09, 2003 5.060 5.060 4.900 4.949 45,737 -0.10(-2.00%)
Dec 08, 2003 5.120 5.290 4.850 5.050 55,628 -0.24(-4.54%)
Dec 05, 2003 5.420 5.660 5.110 5.290 59,567 -0.11(-2.06%)
Dec 04, 2003 5.650 5.690 5.300 5.401 44,216 -0.20(-3.55%)
Dec 03, 2003 5.360 5.650 5.300 5.600 139,630 +0.30(+5.66%)
Dec 02, 2003 5.350 5.350 5.010 5.300 57,965 +0.20(+3.92%)
Dec 01, 2003 5.150 5.400 4.910 5.100 90,520 +0.10(+2.00%)
Nov 28, 2003 4.980 5.000 4.800 5.000 19,986 +0.06(+1.24%)
Nov 26, 2003 5.070 5.080 4.840 4.939 81,304 +0.06(+1.21%)
Nov 25, 2003 5.060 5.200 4.880 4.880 141,230 -0.18(-3.56%)
Nov 24, 2003 5.060 5.320 5.000 5.060 78,428 +0.10(+2.02%)
Nov 21, 2003 5.120 5.180 4.950 4.960 46,216 -0.16(-3.13%)
Nov 20, 2003 5.090 5.290 5.010 5.120 43,909 -0.20(-3.76%)
Nov 19, 2003 5.450 5.500 5.200 5.320 47,721 -0.17(-3.10%)
Nov 18, 2003 5.730 5.740 5.400 5.490 32,019 -0.12(-2.14%)
Nov 17, 2003 5.510 5.720 5.400 5.610 80,388 +0.05(+0.90%)
Nov 14, 2003 5.620 5.860 5.400 5.560 52,077 -0.21(-3.64%)
Nov 13, 2003 5.740 5.770 5.650 5.770 76,685 +0.08(+1.41%)
Nov 12, 2003 4.990 5.700 4.900 5.690 205,873 +0.49(+9.42%)
Nov 11, 2003 5.690 5.750 5.100 5.200 108,371 -0.49(-8.61%)
Nov 10, 2003 5.610 5.690 5.420 5.690 71,642 +0.17(+3.08%)
Nov 07, 2003 5.800 6.090 5.500 5.520 241,629 -0.48(-7.98%)
Nov 06, 2003 6.590 6.590 5.830 5.999 213,523 -0.58(-8.83%)
Nov 05, 2003 6.580 6.800 6.390 6.580 207,895 -0.03(-0.45%)
Nov 04, 2003 6.560 6.650 6.370 6.610 132,654 +0.18(+2.82%)
Nov 03, 2003 6.460 6.800 6.310 6.429 139,018 -0.17(-2.59%)
Oct 31, 2003 6.680 6.890 6.250 6.600 262,753 +0.08(+1.23%)
Oct 30, 2003 6.110 6.730 6.110 6.520 516,660 +0.41(+6.73%)
Oct 29, 2003 5.990 6.150 5.900 6.109 187,350 +0.12(+1.99%)
Oct 28, 2003 6.160 6.200 5.900 5.990 129,600 +0.00(+0.00%)
Oct 27, 2003 6.030 6.050 5.880 5.990 102,000 -0.01(-0.17%)
Oct 24, 2003 5.860 6.060 5.800 6.000 89,800 +0.00(+0.00%)
Oct 23, 2003 6.080 6.080 5.610 6.000 86,800 +0.15(+2.56%)
Oct 22, 2003 6.000 6.160 5.650 5.850 122,500 -0.10(-1.68%)
Oct 21, 2003 6.180 6.180 5.900 5.950 60,600 -0.13(-2.07%)
Oct 20, 2003 5.900 6.240 5.800 6.076 86,840 +0.03(+0.43%)
Oct 17, 2003 6.230 6.240 5.910 6.050 58,810 -0.03(-0.49%)
Oct 16, 2003 6.000 6.080 5.800 6.080 65,850 +0.08(+1.33%)
Oct 15, 2003 5.600 6.000 5.420 6.000 179,601 +0.45(+8.11%)
Oct 14, 2003 5.150 5.550 5.135 5.550 55,550 +0.10(+1.83%)
Oct 13, 2003 5.410 5.610 5.350 5.450 61,169 -0.09(-1.62%)
Oct 10, 2003 5.630 5.630 5.350 5.540 83,720 +0.03(+0.54%)
Oct 09, 2003 5.750 5.750 5.460 5.510 117,310 -0.02(-0.36%)
Oct 08, 2003 5.390 5.600 5.390 5.530 140,800 +0.16(+2.98%)
Oct 07, 2003 5.100 5.580 5.100 5.370 124,950 +0.16(+3.07%)
Oct 06, 2003 4.950 5.210 4.940 5.210 75,145 +0.24(+4.83%)
Oct 03, 2003 5.090 5.200 4.900 4.970 74,800 -0.14(-2.74%)
Oct 02, 2003 4.850 5.170 4.674 5.110 108,929 +0.31(+6.46%)
Oct 01, 2003 4.640 4.870 4.510 4.800 149,726 +0.16(+3.45%)
Sep 30, 2003 4.820 4.960 4.400 4.640 228,388 -0.31(-6.26%)
Sep 29, 2003 5.390 5.390 4.820 4.950 230,900 -0.25(-4.81%)
Sep 26, 2003 5.470 5.500 5.130 5.200 175,700 -0.11(-2.07%)
Sep 25, 2003 5.300 5.500 5.150 5.310 373,419 -0.39(-6.84%)
Sep 24, 2003 6.150 6.390 5.650 5.700 627,847 -0.45(-7.32%)
Sep 23, 2003 5.490 6.340 5.210 6.150 1,096,290 +1.17(+23.49%)
Sep 22, 2003 4.320 5.190 4.250 4.980 917,800 +1.24(+33.16%)
Sep 19, 2003 3.830 3.890 3.520 3.740 107,860 -0.04(-1.06%)
Sep 18, 2003 3.630 3.820 3.480 3.780 145,940 +0.26(+7.39%)
Sep 17, 2003 3.500 3.720 3.300 3.520 164,247 +0.15(+4.45%)
Sep 16, 2003 3.250 3.500 3.250 3.370 84,294 +0.12(+3.69%)
Sep 15, 2003 3.210 3.250 3.210 3.250 18,700 +0.00(+0.00%)
Sep 12, 2003 3.190 3.360 3.190 3.250 28,100 +0.04(+1.25%)
Sep 11, 2003 3.220 3.260 3.160 3.210 47,400 -0.06(-1.83%)
Sep 10, 2003 3.240 3.289 3.140 3.270 28,400 +0.06(+1.87%)
Sep 09, 2003 3.250 3.250 3.050 3.210 54,000 +0.06(+1.90%)
Sep 08, 2003 3.150 3.250 3.100 3.150 22,300 -0.03(-0.97%)
Sep 05, 2003 3.250 3.280 3.120 3.181 29,500 -0.11(-3.31%)
Sep 04, 2003 3.120 3.290 3.070 3.290 28,400 +0.17(+5.45%)
Sep 03, 2003 3.200 3.230 3.100 3.120 32,800 -0.05(-1.58%)
Sep 02, 2003 3.070 3.200 3.070 3.170 35,800 -0.02(-0.63%)
Aug 29, 2003 3.310 3.310 3.020 3.190 34,500 -0.07(-2.15%)
Aug 28, 2003 3.390 3.390 3.200 3.260 22,400 +0.06(+1.87%)
Aug 27, 2003 3.280 3.280 3.130 3.200 29,900 -0.08(-2.41%)
Aug 26, 2003 3.150 3.300 3.110 3.279 16,000 +0.13(+4.10%)
Aug 25, 2003 3.320 3.320 3.110 3.150 28,000 -0.10(-3.08%)
Aug 22, 2003 3.490 3.490 3.220 3.250 20,100 -0.08(-2.46%)
Aug 21, 2003 3.230 3.470 3.150 3.332 42,900 +0.11(+3.48%)
Aug 20, 2003 3.370 3.370 3.180 3.220 31,200 +0.04(+1.26%)
Aug 19, 2003 3.430 3.430 3.180 3.180 31,500 -0.17(-5.07%)
Aug 18, 2003 3.540 3.590 3.310 3.350 223,900 -0.13(-3.74%)
Aug 15, 2003 3.280 3.480 3.280 3.480 41,500 +0.20(+6.10%)
Aug 14, 2003 3.400 3.400 3.150 3.280 24,900 -0.02(-0.61%)
Aug 13, 2003 3.220 3.420 3.220 3.300 22,100 +0.06(+1.85%)
Aug 12, 2003 3.250 3.470 3.150 3.240 29,500 +0.09(+2.82%)
Aug 11, 2003 3.160 3.210 3.150 3.151 14,800 +0.00(+0.03%)
Aug 08, 2003 3.070 3.210 3.070 3.150 14,100 +0.05(+1.61%)
Aug 07, 2003 3.260 3.260 3.050 3.100 12,400 -0.04(-1.27%)
Aug 06, 2003 3.050 3.200 3.000 3.140 22,800 +0.08(+2.61%)
Aug 05, 2003 3.190 3.190 3.020 3.060 20,700 -0.16(-4.97%)
Aug 04, 2003 3.230 3.240 3.110 3.220 12,800 +0.03(+0.94%)
Aug 01, 2003 3.240 3.240 3.240 3.190 25,700 +0.07(+2.24%)
Jul 31, 2003 3.140 3.300 3.080 3.120 66,100 -0.03(-0.95%)
Jul 30, 2003 3.280 3.450 3.150 3.150 64,100 -0.25(-7.35%)
Jul 29, 2003 3.480 3.500 3.400 3.400 46,400 +0.00(+0.00%)
Jul 28, 2003 3.450 3.480 3.140 3.400 42,500 +0.00(+0.03%)
Jul 25, 2003 3.310 3.450 3.291 3.399 8,000 +0.09(+2.69%)
Jul 24, 2003 3.350 3.400 3.100 3.310 38,700 +0.02(+0.61%)
Jul 23, 2003 3.310 3.350 3.220 3.290 15,000 +0.03(+0.92%)
Jul 22, 2003 3.320 3.320 3.160 3.260 15,800 +0.05(+1.53%)
Jul 21, 2003 3.250 3.310 3.160 3.211 44,200 +0.00(+0.03%)
Jul 18, 2003 3.100 3.280 3.010 3.210 60,900 +0.06(+1.90%)
Jul 17, 2003 3.200 3.300 3.050 3.150 45,700 -0.02(-0.63%)
Jul 16, 2003 3.120 3.180 3.110 3.170 29,100 +0.02(+0.63%)
Jul 15, 2003 3.340 3.340 3.140 3.150 35,500 -0.10(-3.08%)
Jul 14, 2003 3.150 3.400 3.150 3.250 46,800 +0.05(+1.56%)
Jul 11, 2003 3.150 3.200 3.110 3.200 43,400 +0.03(+0.95%)
Jul 10, 2003 3.250 3.250 3.130 3.170 40,600 +0.00(+0.00%)
Jul 09, 2003 3.240 3.250 3.160 3.170 51,100 +0.01(+0.32%)
Jul 08, 2003 3.100 3.250 3.070 3.160 62,100 +0.06(+1.94%)
Jul 07, 2003 3.090 3.140 3.000 3.100 49,800 +0.03(+0.98%)
Jul 03, 2003 3.210 3.240 3.050 3.070 10,100 +0.07(+2.33%)
Jul 02, 2003 3.100 3.100 3.010 3.000 4,200 -0.10(-3.23%)
Jul 01, 2003 3.100 3.110 3.000 3.100 66,400 +0.00(+0.00%)
Jun 30, 2003 3.240 3.240 3.000 3.100 25,800 -0.04(-1.27%)
Jun 27, 2003 3.240 3.240 3.110 3.140 17,500 -0.07(-2.18%)
Jun 26, 2003 3.030 3.210 2.950 3.210 27,800 +0.13(+4.22%)
Jun 25, 2003 3.030 3.150 3.000 3.080 30,400 +0.06(+1.99%)
Jun 24, 2003 2.950 3.080 2.940 3.020 26,600 +0.09(+3.07%)
Jun 23, 2003 3.100 3.190 2.900 2.930 66,700 -0.05(-1.68%)
Jun 20, 2003 2.800 2.980 2.730 2.980 67,000 +0.18(+6.43%)
Jun 19, 2003 2.950 3.000 2.480 2.800 252,100 -0.19(-6.35%)
Jun 18, 2003 3.010 3.240 2.950 2.990 137,100 -0.30(-9.12%)
Jun 17, 2003 3.400 3.410 3.250 3.290 60,800 -0.11(-3.24%)
Jun 16, 2003 3.610 3.610 3.290 3.400 89,900 -0.10(-2.86%)
Jun 13, 2003 3.690 3.690 3.450 3.500 34,300 -0.04(-1.13%)
Jun 12, 2003 3.690 3.690 3.490 3.540 25,900 -0.06(-1.67%)
Jun 11, 2003 3.660 3.700 3.600 3.600 38,200 -0.05(-1.37%)
Jun 10, 2003 3.510 3.650 3.510 3.650 21,400 +0.17(+4.89%)
Jun 09, 2003 3.630 3.670 3.450 3.480 43,800 +0.03(+0.87%)
Jun 06, 2003 3.410 3.500 3.410 3.450 34,000 +0.00(+0.00%)
Jun 05, 2003 3.650 3.650 3.390 3.450 75,800 -0.15(-4.17%)
Jun 04, 2003 3.640 3.750 3.500 3.600 95,300 +0.03(+0.84%)
Jun 03, 2003 3.670 3.690 3.500 3.570 55,000 +0.05(+1.42%)
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.