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 31, 2006 4.080 4.125 3.910 4.060 112,806 -0.03(-0.73%)
May 30, 2006 3.900 4.220 3.850 4.090 168,365 +0.18(+4.60%)
May 26, 2006 4.050 4.090 3.770 3.910 237,716 -0.15(-3.69%)
May 25, 2006 3.390 4.060 3.370 4.060 271,964 +0.70(+20.83%)
May 24, 2006 3.420 3.510 3.260 3.360 273,791 -0.05(-1.47%)
May 23, 2006 3.550 3.670 3.360 3.410 205,485 -0.09(-2.57%)
May 22, 2006 3.900 3.920 3.260 3.500 513,308 -0.44(-11.17%)
May 19, 2006 4.020 4.090 3.920 3.940 281,662 -0.11(-2.72%)
May 18, 2006 3.590 4.300 3.500 4.050 1,561,521 +0.89(+28.16%)
May 17, 2006 3.300 3.390 3.100 3.160 257,539 -0.13(-3.95%)
May 16, 2006 3.210 3.410 3.100 3.290 176,539 +0.11(+3.46%)
May 15, 2006 3.740 3.740 3.110 3.180 527,593 -0.59(-15.65%)
May 12, 2006 3.890 3.920 3.560 3.770 153,368 -0.15(-3.83%)
May 11, 2006 4.050 4.200 3.710 3.920 194,489 -0.16(-3.92%)
May 10, 2006 4.440 4.450 4.050 4.080 169,799 -0.37(-8.31%)
May 09, 2006 4.450 4.500 4.340 4.450 151,312 +0.02(+0.45%)
May 08, 2006 4.330 4.500 4.300 4.430 119,366 +0.00(+0.00%)
May 05, 2006 4.370 4.500 4.300 4.430 175,711 +0.06(+1.37%)
May 04, 2006 4.420 4.480 4.290 4.370 60,856 -0.05(-1.13%)
May 03, 2006 4.560 4.560 4.330 4.420 226,037 -0.11(-2.43%)
May 02, 2006 4.190 4.560 4.160 4.530 429,279 +0.34(+8.11%)
May 01, 2006 4.420 4.420 4.020 4.190 492,667 -0.26(-5.84%)
Apr 28, 2006 4.850 4.850 4.390 4.450 295,700 -0.45(-9.18%)
Apr 27, 2006 4.940 5.000 4.500 4.900 303,374 -0.04(-0.81%)
Apr 26, 2006 4.850 4.960 4.750 4.940 296,428 +0.04(+0.82%)
Apr 25, 2006 4.700 4.930 4.650 4.900 406,558 +0.21(+4.48%)
Apr 24, 2006 4.440 4.720 4.400 4.690 348,845 +0.22(+4.92%)
Apr 21, 2006 4.480 4.500 4.300 4.470 176,115 +0.03(+0.68%)
Apr 20, 2006 4.400 4.500 4.220 4.440 294,053 +0.06(+1.37%)
Apr 19, 2006 4.160 4.440 4.120 4.380 353,898 +0.22(+5.29%)
Apr 18, 2006 4.000 4.250 4.000 4.160 356,299 +0.13(+3.23%)
Apr 17, 2006 3.950 4.140 3.830 4.030 372,894 +0.13(+3.33%)
Apr 13, 2006 3.560 3.950 3.560 3.900 108,865 +0.30(+8.33%)
Apr 12, 2006 3.770 3.780 3.590 3.600 75,109 -0.17(-4.51%)
Apr 11, 2006 3.790 3.830 3.681 3.770 103,085 +0.05(+1.34%)
Apr 10, 2006 3.680 3.830 3.560 3.720 138,103 +0.02(+0.54%)
Apr 07, 2006 3.610 3.760 3.440 3.700 173,862 +0.08(+2.21%)
Apr 06, 2006 4.000 4.000 3.480 3.620 414,650 -0.40(-9.95%)
Apr 05, 2006 3.980 4.090 3.951 4.020 328,419 +0.04(+1.01%)
Apr 04, 2006 3.950 4.000 3.770 3.980 434,702 +0.11(+2.84%)
Apr 03, 2006 3.740 3.930 3.670 3.870 445,908 +0.12(+3.20%)
Mar 31, 2006 3.860 3.900 3.600 3.750 411,976 -0.15(-3.85%)
Mar 30, 2006 3.760 3.900 3.560 3.900 383,392 +0.15(+4.00%)
Mar 29, 2006 2.990 3.850 2.970 3.750 676,983 +0.75(+25.00%)
Mar 28, 2006 3.020 3.020 2.950 3.000 119,493 -0.03(-0.99%)
Mar 27, 2006 3.020 3.130 3.020 3.030 178,543 +0.01(+0.33%)
Mar 24, 2006 3.120 3.140 3.020 3.020 148,026 -0.12(-3.82%)
Mar 23, 2006 3.300 3.300 3.140 3.140 57,700 -0.08(-2.48%)
Mar 22, 2006 3.150 3.300 3.150 3.220 59,400 +0.07(+2.22%)
Mar 21, 2006 3.140 3.234 3.080 3.150 31,508 +0.02(+0.64%)
Mar 20, 2006 3.110 3.300 3.050 3.130 69,240 +0.02(+0.64%)
Mar 17, 2006 3.250 3.250 3.110 3.110 58,639 -0.09(-2.81%)
Mar 16, 2006 3.100 3.270 2.950 3.200 168,598 +0.08(+2.56%)
Mar 15, 2006 2.920 3.150 2.830 3.120 202,926 +0.14(+4.70%)
Mar 14, 2006 3.070 3.170 2.940 2.980 183,428 -0.19(-5.99%)
Mar 13, 2006 3.380 3.400 3.040 3.170 157,742 -0.17(-5.09%)
Mar 10, 2006 3.460 3.500 3.310 3.340 115,486 -0.16(-4.57%)
Mar 09, 2006 3.350 3.640 3.300 3.500 74,598 +0.08(+2.34%)
Mar 08, 2006 3.450 3.460 3.400 3.420 45,134 -0.04(-1.16%)
Mar 07, 2006 3.650 3.660 3.410 3.460 186,773 -0.21(-5.72%)
Mar 06, 2006 3.760 3.850 3.650 3.670 87,471 -0.13(-3.42%)
Mar 03, 2006 3.790 3.850 3.750 3.800 80,362 -0.04(-1.04%)
Mar 02, 2006 3.800 3.840 3.690 3.840 173,827 +0.12(+3.23%)
Mar 01, 2006 3.670 3.800 3.670 3.720 95,955 +0.03(+0.81%)
Feb 28, 2006 3.810 3.850 3.520 3.690 194,595 -0.12(-3.15%)
Feb 27, 2006 3.670 3.840 3.670 3.810 299,409 +0.15(+4.10%)
Feb 24, 2006 3.590 3.700 3.530 3.660 153,892 +0.05(+1.39%)
Feb 23, 2006 3.630 3.710 3.560 3.610 133,604 -0.02(-0.55%)
Feb 22, 2006 3.630 3.710 3.560 3.630 250,181 +0.02(+0.55%)
Feb 21, 2006 3.550 3.670 3.490 3.610 198,128 +0.13(+3.74%)
Feb 17, 2006 3.410 3.500 3.400 3.480 144,858 +0.03(+0.87%)
Feb 16, 2006 3.440 3.500 3.310 3.450 124,000 +0.06(+1.77%)
Feb 15, 2006 3.390 3.500 3.350 3.390 76,031 -0.04(-1.17%)
Feb 14, 2006 3.500 3.590 3.300 3.430 154,556 -0.05(-1.44%)
Feb 13, 2006 3.280 3.620 3.250 3.480 248,512 +0.23(+7.01%)
Feb 10, 2006 3.260 3.300 3.160 3.252 116,541 -0.01(-0.25%)
Feb 09, 2006 3.240 3.290 3.170 3.260 103,100 +0.07(+2.19%)
Feb 08, 2006 3.160 3.290 3.050 3.190 123,787 +0.01(+0.31%)
Feb 07, 2006 3.140 3.200 3.030 3.180 104,373 -0.01(-0.31%)
Feb 06, 2006 3.200 3.200 3.020 3.190 113,378 -0.02(-0.62%)
Feb 03, 2006 3.230 3.290 2.970 3.210 194,819 -0.03(-0.93%)
Feb 02, 2006 3.200 3.300 3.130 3.240 116,134 +0.00(+0.00%)
Feb 01, 2006 3.290 3.310 3.180 3.240 238,743 -0.03(-0.92%)
Jan 31, 2006 3.320 3.361 3.080 3.270 273,561 -0.05(-1.51%)
Jan 30, 2006 3.080 3.500 3.030 3.320 476,586 +0.27(+8.85%)
Jan 27, 2006 3.050 3.140 3.000 3.050 96,590 +0.01(+0.33%)
Jan 26, 2006 2.970 3.120 2.960 3.040 148,517 +0.04(+1.33%)
Jan 25, 2006 2.870 3.020 2.860 3.000 151,998 +0.15(+5.26%)
Jan 24, 2006 2.860 2.900 2.830 2.850 238,433 +0.00(+0.00%)
Jan 23, 2006 2.920 3.000 2.830 2.850 359,039 -0.11(-3.72%)
Jan 20, 2006 3.070 3.070 2.800 2.960 304,490 -0.08(-2.63%)
Jan 19, 2006 2.970 3.060 2.960 3.040 858,213 +0.10(+3.40%)
Jan 18, 2006 2.860 2.950 2.820 2.940 739,568 +0.09(+3.16%)
Jan 17, 2006 2.850 2.880 2.790 2.850 108,187 -0.01(-0.35%)
Jan 13, 2006 2.890 2.900 2.790 2.860 125,582 +0.01(+0.35%)
Jan 12, 2006 2.900 2.930 2.840 2.850 509,400 -0.04(-1.38%)
Jan 11, 2006 2.840 2.890 2.830 2.890 138,525 +0.03(+1.05%)
Jan 10, 2006 2.890 2.890 2.860 2.860 46,598 -0.02(-0.69%)
Jan 09, 2006 2.860 2.940 2.810 2.880 254,580 +0.07(+2.49%)
Jan 06, 2006 2.800 2.850 2.750 2.810 100,086 +0.06(+2.18%)
Jan 05, 2006 2.790 2.790 2.710 2.750 90,490 -0.02(-0.72%)
Jan 04, 2006 2.770 2.820 2.700 2.770 130,390 +0.00(+0.00%)
Jan 03, 2006 2.790 2.820 2.700 2.770 41,950 -0.03(-1.07%)
Dec 30, 2005 3.010 3.010 2.700 2.800 192,261 -0.19(-6.35%)
Dec 29, 2005 2.910 3.010 2.860 2.990 1,123,099 +0.08(+2.75%)
Dec 28, 2005 2.820 2.950 2.700 2.910 198,500 +0.05(+1.75%)
Dec 27, 2005 2.740 2.890 2.650 2.860 162,000 +0.12(+4.38%)
Dec 23, 2005 2.750 2.770 2.692 2.740 47,780 -0.02(-0.72%)
Dec 22, 2005 2.760 2.810 2.730 2.760 126,192 +0.00(+0.00%)
Dec 21, 2005 2.750 2.850 2.680 2.760 136,807 +0.01(+0.36%)
Dec 20, 2005 2.800 2.820 2.700 2.750 57,358 -0.06(-2.14%)
Dec 19, 2005 2.840 2.857 2.770 2.810 62,886 -0.02(-0.71%)
Dec 16, 2005 2.900 2.900 2.790 2.830 43,185 +0.01(+0.35%)
Dec 15, 2005 2.760 2.870 2.750 2.820 99,190 +0.05(+1.81%)
Dec 14, 2005 2.820 2.820 2.760 2.770 54,454 -0.07(-2.46%)
Dec 13, 2005 2.860 2.880 2.790 2.840 86,860 -0.04(-1.39%)
Dec 12, 2005 2.810 2.920 2.750 2.880 126,320 +0.05(+1.77%)
Dec 09, 2005 2.840 2.890 2.830 2.830 105,565 -0.02(-0.70%)
Dec 08, 2005 2.860 2.900 2.820 2.850 40,426 +0.00(+0.00%)
Dec 07, 2005 3.000 3.000 2.820 2.850 55,135 -0.01(-0.35%)
Dec 06, 2005 2.860 2.980 2.850 2.860 126,980 -0.14(-4.67%)
Dec 05, 2005 2.970 3.000 2.850 3.000 65,645 +0.03(+1.01%)
Dec 02, 2005 2.880 3.000 2.850 2.970 83,018 +0.06(+2.06%)
Dec 01, 2005 2.900 2.940 2.760 2.910 102,443 +0.05(+1.75%)
Nov 30, 2005 2.830 2.870 2.760 2.860 106,558 +0.01(+0.35%)
Nov 29, 2005 2.970 2.970 2.800 2.850 164,432 -0.10(-3.39%)
Nov 28, 2005 3.020 3.090 2.840 2.950 112,281 +0.00(+0.00%)
Nov 25, 2005 2.850 3.100 2.800 2.950 163,340 +0.10(+3.51%)
Nov 23, 2005 2.940 3.010 2.850 2.850 190,482 -0.10(-3.39%)
Nov 22, 2005 3.050 3.090 2.950 2.950 389,088 -0.13(-4.22%)
Nov 21, 2005 3.100 3.100 2.960 3.080 306,730 +0.03(+0.98%)
Nov 18, 2005 2.990 3.090 2.950 3.050 237,183 +0.05(+1.67%)
Nov 17, 2005 3.000 3.030 2.989 3.000 127,436 +0.00(+0.00%)
Nov 16, 2005 3.040 3.110 2.990 3.000 212,842 -0.02(-0.70%)
Nov 15, 2005 3.200 3.299 3.000 3.021 163,853 -0.19(-5.89%)
Nov 14, 2005 3.400 3.400 3.210 3.210 62,429 -0.22(-6.41%)
Nov 11, 2005 3.490 3.570 3.340 3.430 56,498 +0.07(+2.08%)
Nov 10, 2005 3.740 3.740 3.350 3.360 126,097 -0.38(-10.16%)
Nov 09, 2005 3.370 3.960 3.370 3.740 298,561 +0.36(+10.65%)
Nov 08, 2005 3.430 3.560 3.360 3.380 80,560 -0.01(-0.29%)
Nov 07, 2005 3.370 3.590 3.310 3.390 129,282 -0.06(-1.74%)
Nov 04, 2005 3.420 3.500 3.060 3.450 125,419 +0.25(+7.81%)
Nov 03, 2005 3.400 3.430 3.180 3.200 47,181 -0.15(-4.56%)
Nov 02, 2005 3.230 3.410 3.150 3.353 71,115 +0.23(+7.47%)
Nov 01, 2005 3.150 3.300 3.050 3.120 41,160 -0.03(-0.95%)
Oct 31, 2005 3.180 3.180 2.990 3.150 45,031 -0.08(-2.48%)
Oct 28, 2005 3.130 3.300 3.040 3.230 42,223 +0.07(+2.22%)
Oct 27, 2005 3.180 3.290 2.960 3.160 61,276 -0.09(-2.77%)
Oct 26, 2005 3.400 3.500 3.240 3.250 135,807 -0.15(-4.41%)
Oct 25, 2005 3.200 3.400 3.160 3.400 95,400 +0.17(+5.26%)
Oct 24, 2005 3.260 3.370 3.200 3.230 88,843 +0.04(+1.25%)
Oct 21, 2005 3.220 3.500 3.120 3.190 153,806 +0.07(+2.24%)
Oct 20, 2005 2.960 3.220 2.890 3.120 197,873 +0.35(+12.64%)
Oct 19, 2005 2.830 2.880 2.750 2.770 66,250 -0.10(-3.48%)
Oct 18, 2005 2.870 2.955 2.810 2.870 48,025 +0.07(+2.50%)
Oct 17, 2005 2.940 3.000 2.550 2.800 100,951 -0.08(-2.78%)
Oct 14, 2005 2.750 3.010 2.720 2.880 94,805 +0.12(+4.35%)
Oct 13, 2005 2.890 3.000 2.650 2.760 168,607 -0.06(-2.13%)
Oct 12, 2005 3.050 3.220 2.750 2.820 169,002 -0.25(-8.14%)
Oct 11, 2005 3.300 3.350 3.070 3.070 106,975 -0.21(-6.40%)
Oct 10, 2005 3.470 3.590 3.270 3.280 110,645 -0.18(-5.20%)
Oct 07, 2005 3.690 3.700 3.435 3.460 221,583 +0.13(+3.90%)
Oct 06, 2005 3.750 3.750 3.300 3.330 169,273 -0.38(-10.24%)
Oct 05, 2005 3.810 3.980 3.710 3.710 62,736 -0.13(-3.39%)
Oct 04, 2005 3.960 3.990 3.700 3.840 85,340 -0.14(-3.52%)
Oct 03, 2005 3.860 4.000 3.620 3.980 140,263 +0.12(+3.11%)
Sep 30, 2005 4.090 4.090 3.810 3.860 129,616 -0.23(-5.62%)
Sep 29, 2005 3.840 4.090 3.600 4.090 350,361 +0.25(+6.51%)
Sep 28, 2005 3.640 3.850 3.540 3.840 101,106 +0.18(+4.92%)
Sep 27, 2005 3.800 3.800 3.550 3.660 96,190 -0.10(-2.66%)
Sep 26, 2005 3.530 3.780 3.400 3.760 233,907 +0.35(+10.26%)
Sep 23, 2005 3.410 3.560 3.407 3.410 49,910 +0.01(+0.29%)
Sep 22, 2005 3.400 3.560 3.314 3.400 99,219 +0.01(+0.29%)
Sep 21, 2005 3.510 3.700 3.370 3.390 117,768 -0.10(-2.87%)
Sep 20, 2005 3.620 3.730 3.350 3.490 127,173 -0.13(-3.59%)
Sep 19, 2005 3.580 3.810 3.350 3.620 188,584 +0.05(+1.40%)
Sep 16, 2005 3.650 3.720 3.500 3.570 143,384 -0.08(-2.19%)
Sep 15, 2005 3.850 3.930 3.630 3.650 147,079 -0.20(-5.19%)
Sep 14, 2005 3.740 4.000 3.660 3.850 152,800 +0.09(+2.39%)
Sep 13, 2005 4.030 4.090 3.760 3.760 94,155 -0.27(-6.70%)
Sep 12, 2005 4.140 4.210 3.770 4.030 290,245 -0.10(-2.42%)
Sep 09, 2005 3.690 4.180 3.510 4.130 792,938 +0.51(+14.09%)
Sep 08, 2005 3.300 3.730 3.300 3.620 421,883 +0.35(+10.70%)
Sep 07, 2005 3.090 3.350 3.060 3.270 93,316 +0.17(+5.48%)
Sep 06, 2005 3.210 3.290 3.050 3.100 188,204 -0.15(-4.62%)
Sep 02, 2005 3.250 3.400 3.210 3.250 106,565 -0.03(-0.91%)
Sep 01, 2005 3.400 3.440 3.200 3.280 249,367 -0.13(-3.81%)
Aug 31, 2005 3.490 3.590 3.340 3.410 418,669 -0.04(-1.16%)
Aug 30, 2005 3.110 3.600 2.880 3.450 820,550 +0.40(+13.11%)
Aug 29, 2005 3.050 3.200 2.990 3.050 102,434 -0.02(-0.65%)
Aug 26, 2005 3.050 3.120 2.970 3.070 95,465 +0.08(+2.68%)
Aug 25, 2005 3.120 3.180 2.950 2.990 146,654 -0.10(-3.24%)
Aug 24, 2005 2.840 3.280 2.790 3.090 506,737 +0.27(+9.57%)
Aug 23, 2005 2.470 3.060 2.470 2.820 409,189 +0.37(+15.10%)
Aug 22, 2005 2.350 2.500 2.320 2.450 112,659 +0.07(+2.94%)
Aug 19, 2005 2.430 2.460 2.330 2.380 143,587 -0.11(-4.42%)
Aug 18, 2005 2.390 2.490 2.250 2.490 154,123 +0.09(+3.75%)
Aug 17, 2005 2.520 2.520 2.390 2.400 156,274 -0.12(-4.76%)
Aug 16, 2005 2.600 2.680 2.440 2.520 143,532 -0.08(-3.08%)
Aug 15, 2005 2.740 2.740 2.600 2.600 99,147 -0.11(-4.06%)
Aug 12, 2005 2.720 2.770 2.640 2.710 47,373 -0.01(-0.37%)
Aug 11, 2005 2.640 2.740 2.620 2.720 89,409 +0.08(+3.03%)
Aug 10, 2005 2.750 2.810 2.640 2.640 149,970 -0.11(-4.00%)
Aug 09, 2005 2.790 2.910 2.750 2.750 114,944 -0.06(-2.14%)
Aug 08, 2005 2.880 2.980 2.810 2.810 105,790 -0.09(-3.10%)
Aug 05, 2005 3.100 3.100 2.870 2.900 119,673 -0.10(-3.33%)
Aug 04, 2005 2.960 3.079 2.940 3.000 155,268 +0.05(+1.69%)
Aug 03, 2005 2.950 3.020 2.900 2.950 110,806 +0.00(+0.00%)
Aug 02, 2005 3.110 3.110 2.950 2.950 130,032 -0.13(-4.22%)
Aug 01, 2005 3.100 3.140 3.040 3.080 151,685 +0.07(+2.33%)
Jul 29, 2005 3.040 3.110 2.970 3.010 176,417 +0.04(+1.35%)
Jul 28, 2005 3.100 3.130 2.950 2.970 209,814 -0.08(-2.62%)
Jul 27, 2005 2.980 3.060 2.970 3.050 221,618 +0.10(+3.39%)
Jul 26, 2005 2.940 3.000 2.890 2.950 429,266 +0.07(+2.43%)
Jul 25, 2005 2.600 3.140 2.600 2.880 574,878 +0.27(+10.34%)
Jul 22, 2005 2.630 2.640 2.550 2.610 53,868 -0.02(-0.76%)
Jul 21, 2005 2.630 2.690 2.620 2.630 74,360 -0.01(-0.38%)
Jul 20, 2005 2.650 2.700 2.590 2.640 193,634 -0.03(-1.12%)
Jul 19, 2005 2.710 2.710 2.640 2.670 105,399 -0.05(-1.84%)
Jul 18, 2005 2.770 2.800 2.680 2.720 232,734 +0.00(+0.00%)
Jul 15, 2005 2.750 2.960 2.720 2.720 253,071 +0.02(+0.74%)
Jul 14, 2005 2.660 2.810 2.590 2.700 365,328 +0.11(+4.25%)
Jul 13, 2005 2.800 2.920 2.580 2.590 431,506 -0.19(-6.83%)
Jul 12, 2005 3.030 3.090 2.780 2.780 287,421 -0.22(-7.33%)
Jul 11, 2005 3.170 3.200 2.910 3.000 393,846 -0.23(-7.12%)
Jul 08, 2005 3.230 3.300 3.200 3.230 64,949 -0.06(-1.82%)
Jul 07, 2005 3.260 3.470 3.260 3.290 98,202 -0.09(-2.66%)
Jul 06, 2005 3.410 3.550 3.360 3.380 84,626 +0.04(+1.20%)
Jul 05, 2005 3.270 3.360 3.230 3.340 78,100 -0.05(-1.47%)
Jul 01, 2005 3.490 3.550 3.350 3.390 66,500 -0.17(-4.78%)
Jun 30, 2005 3.670 3.670 3.470 3.560 64,854 -0.18(-4.81%)
Jun 29, 2005 3.420 3.740 3.321 3.740 150,086 +0.32(+9.36%)
Jun 28, 2005 3.240 3.500 3.090 3.420 255,035 +0.17(+5.23%)
Jun 27, 2005 3.580 3.740 3.120 3.250 185,179 -0.36(-10.07%)
Jun 24, 2005 3.890 3.890 3.560 3.614 153,684 -0.36(-8.97%)
Jun 23, 2005 3.990 3.990 3.890 3.970 104,821 +0.06(+1.53%)
Jun 22, 2005 3.950 4.070 3.910 3.910 29,329 -0.07(-1.76%)
Jun 21, 2005 3.820 4.200 3.810 3.980 203,993 +0.08(+2.05%)
Jun 20, 2005 3.900 3.950 3.880 3.900 41,411 -0.06(-1.52%)
Jun 17, 2005 3.620 3.960 3.620 3.960 85,562 +0.26(+7.03%)
Jun 16, 2005 3.720 3.740 3.560 3.700 55,919 +0.07(+1.93%)
Jun 15, 2005 3.440 3.890 3.400 3.630 509,910 +0.26(+7.72%)
Jun 14, 2005 3.250 3.420 3.230 3.370 278,063 +0.07(+2.12%)
Jun 13, 2005 3.300 3.350 3.280 3.300 47,483 +0.03(+0.92%)
Jun 10, 2005 3.340 3.450 3.270 3.270 90,354 -0.05(-1.51%)
Jun 09, 2005 3.310 3.400 3.310 3.320 35,635 +0.01(+0.30%)
Jun 08, 2005 3.400 3.470 3.300 3.310 48,852 -0.11(-3.22%)
Jun 07, 2005 3.580 3.610 3.420 3.420 101,247 -0.15(-4.20%)
Jun 06, 2005 3.650 3.710 3.550 3.570 125,375 -0.04(-1.11%)
Jun 03, 2005 3.650 3.650 3.560 3.610 105,556 +0.04(+1.12%)
Jun 02, 2005 3.550 3.750 3.530 3.570 78,394 +0.01(+0.28%)
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.