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 30, 2008 3.136 3.210 3.136 3.180 12,122 +0.07(+2.25%)
May 29, 2008 3.200 3.270 3.100 3.110 15,852 -0.05(-1.58%)
May 28, 2008 3.200 3.240 3.100 3.160 10,974 -0.01(-0.32%)
May 27, 2008 3.180 3.250 3.100 3.170 14,698 +0.06(+1.93%)
May 26, 2008 3.020 3.240 3.020 3.110 23,212 +0.00(+0.00%)
May 23, 2008 3.020 3.240 3.020 3.110 23,212 +0.03(+0.97%)
May 22, 2008 3.780 3.780 3.060 3.080 66,420 -0.52(-14.44%)
May 21, 2008 3.620 3.970 3.600 3.600 20,330 -0.29(-7.46%)
May 20, 2008 3.760 4.000 3.600 3.890 17,581 +0.29(+8.06%)
May 19, 2008 3.010 4.200 3.010 3.600 29,795 -0.40(-10.00%)
May 16, 2008 2.110 7.800 2.110 4.000 34,517 +3.55(+788.89%)
May 15, 2008 0.4498 0.4700 0.4200 0.4500 137,259 +0.02(+3.71%)
May 14, 2008 0.4500 0.4700 0.4300 0.4339 140,539 -0.04(-7.60%)
May 13, 2008 0.5000 0.5100 0.4600 0.4696 161,581 +0.01(+2.09%)
May 12, 2008 0.5100 0.5100 0.4400 0.4600 136,344 +0.00(+0.00%)
May 09, 2008 0.5100 0.5100 0.4500 0.4600 157,870 -0.01(-3.16%)
May 08, 2008 0.4700 0.4900 0.4700 0.4750 126,194 +0.01(+2.15%)
May 07, 2008 0.4397 0.5000 0.4397 0.4650 304,689 +0.04(+9.93%)
May 06, 2008 0.4700 0.5100 0.4200 0.4230 322,536 -0.05(-10.00%)
May 05, 2008 0.5100 0.5100 0.4500 0.4700 227,552 -0.01(-2.08%)
May 02, 2008 0.3700 0.5000 0.3700 0.4800 440,436 +0.12(+32.93%)
May 01, 2008 0.4000 0.4599 0.3601 0.3611 380,416 -0.00(-1.07%)
Apr 30, 2008 0.3600 0.4000 0.3600 0.3650 98,894 -0.01(-1.35%)
Apr 29, 2008 0.3600 0.3900 0.3600 0.3700 101,960 +0.00(+0.27%)
Apr 28, 2008 0.4000 0.4000 0.3400 0.3690 252,392 -0.03(-7.75%)
Apr 25, 2008 0.4300 0.4400 0.4000 0.4000 101,298 -0.03(-6.98%)
Apr 24, 2008 0.4500 0.4500 0.4300 0.4300 72,803 -0.02(-4.44%)
Apr 23, 2008 0.4549 0.4600 0.4300 0.4500 60,433 +0.01(+2.27%)
Apr 22, 2008 0.4600 0.4600 0.4400 0.4400 19,219 -0.01(-2.22%)
Apr 21, 2008 0.4500 0.4500 0.4400 0.4500 43,298 +0.01(+2.27%)
Apr 18, 2008 0.4448 0.4600 0.4300 0.4400 30,066 -0.02(-4.35%)
Apr 17, 2008 0.4500 0.4600 0.4300 0.4600 26,060 +0.01(+2.22%)
Apr 16, 2008 0.4600 0.4700 0.4300 0.4500 32,088 +0.01(+2.27%)
Apr 15, 2008 0.4600 0.4700 0.4300 0.4400 40,534 -0.04(-8.31%)
Apr 14, 2008 0.4900 0.4900 0.4700 0.4799 51,398 -0.01(-2.04%)
Apr 11, 2008 0.4400 0.4900 0.4400 0.4899 88,441 +0.05(+11.34%)
Apr 10, 2008 0.4100 0.4500 0.3900 0.4400 96,954 -0.01(-2.22%)
Apr 09, 2008 0.4900 0.4900 0.3945 0.4500 131,658 +0.01(+2.27%)
Apr 08, 2008 0.4800 0.4800 0.4199 0.4400 163,020 -0.05(-10.20%)
Apr 07, 2008 0.5150 0.5200 0.4510 0.4900 190,490 -0.02(-3.92%)
Apr 04, 2008 0.4800 0.5100 0.4800 0.5100 72,402 +0.00(+0.00%)
Apr 03, 2008 0.5199 0.5200 0.4800 0.5100 161,334 -0.01(-1.92%)
Apr 02, 2008 0.4900 0.5400 0.4800 0.5200 158,904 -0.02(-3.70%)
Apr 01, 2008 0.5200 0.5400 0.5000 0.5400 107,940 +0.00(+0.00%)
Mar 31, 2008 0.5500 0.5550 0.5200 0.5400 96,290 +0.02(+3.85%)
Mar 28, 2008 0.5800 0.5800 0.4708 0.5200 383,323 -0.06(-10.34%)
Mar 27, 2008 0.6700 0.6900 0.5800 0.5800 335,394 -0.10(-14.71%)
Mar 26, 2008 0.6508 0.6800 0.6500 0.6800 59,190 +0.03(+4.62%)
Mar 25, 2008 0.6700 0.6800 0.6500 0.6500 57,228 -0.03(-4.41%)
Mar 24, 2008 0.7000 0.7000 0.6500 0.6800 68,786 +0.00(+0.00%)
Mar 21, 2008 0.6600 0.7000 0.6600 0.6800 20,368 +0.00(+0.00%)
Mar 20, 2008 0.6600 0.7000 0.6600 0.6800 20,368 +0.02(+3.03%)
Mar 19, 2008 0.6518 0.6900 0.6501 0.6600 63,532 -0.02(-2.94%)
Mar 18, 2008 0.6500 0.6900 0.6500 0.6800 25,402 +0.03(+4.62%)
Mar 17, 2008 0.6608 0.7000 0.6500 0.6500 50,621 -0.01(-1.52%)
Mar 14, 2008 0.6750 0.7300 0.6600 0.6600 66,249 -0.01(-1.49%)
Mar 13, 2008 0.7103 0.7300 0.6601 0.6700 61,364 -0.03(-4.29%)
Mar 12, 2008 0.7100 0.7500 0.6900 0.7000 60,631 -0.03(-4.10%)
Mar 11, 2008 0.7500 0.7700 0.6992 0.7299 98,855 -0.03(-3.96%)
Mar 10, 2008 0.8000 0.8000 0.7500 0.7600 35,396 -0.04(-5.00%)
Mar 07, 2008 0.8400 0.8700 0.8000 0.8000 43,652 -0.01(-1.23%)
Mar 06, 2008 0.8000 0.8200 0.8000 0.8100 37,712 +0.01(+1.25%)
Mar 05, 2008 0.8000 0.8200 0.7500 0.8000 52,331 -0.01(-1.72%)
Mar 04, 2008 0.8200 0.8700 0.8000 0.8140 54,798 -0.03(-3.10%)
Mar 03, 2008 0.6600 0.8900 0.6500 0.8400 261,276 +0.13(+18.31%)
Feb 29, 2008 0.7400 0.7600 0.7000 0.7100 80,499 -0.03(-4.05%)
Feb 28, 2008 0.7900 0.8100 0.7100 0.7400 104,183 -0.05(-6.33%)
Feb 27, 2008 0.7400 0.8200 0.6900 0.7900 143,663 +0.13(+19.70%)
Feb 26, 2008 0.7008 0.7400 0.6600 0.6600 55,456 -0.04(-5.71%)
Feb 25, 2008 0.7000 0.7400 0.6999 0.7000 100,630 +0.01(+1.45%)
Feb 22, 2008 0.7100 0.7600 0.6900 0.6900 88,561 -0.06(-8.00%)
Feb 21, 2008 0.7953 0.8100 0.7400 0.7500 42,480 -0.04(-5.06%)
Feb 20, 2008 0.8100 0.8200 0.7900 0.7900 54,493 -0.04(-4.82%)
Feb 19, 2008 0.8200 0.8400 0.8000 0.8300 22,040 +0.01(+1.22%)
Feb 18, 2008 0.8285 0.8400 0.8100 0.8200 23,850 +0.00(+0.00%)
Feb 15, 2008 0.8285 0.8400 0.8100 0.8200 23,850 +0.00(+0.00%)
Feb 14, 2008 0.8500 0.8700 0.8200 0.8200 42,195 -0.05(-5.75%)
Feb 13, 2008 0.8900 0.9000 0.8400 0.8700 26,373 -0.01(-1.14%)
Feb 12, 2008 0.8500 0.8850 0.8000 0.8800 20,551 +0.02(+2.33%)
Feb 11, 2008 0.8700 0.8900 0.8500 0.8600 80,050 -0.04(-4.44%)
Feb 08, 2008 0.9000 0.9300 0.8700 0.9000 198,434 +0.01(+0.84%)
Feb 07, 2008 0.8600 0.8925 0.8500 0.8925 74,520 +0.03(+3.78%)
Feb 06, 2008 0.8500 0.8900 0.8500 0.8600 49,518 -0.02(-2.38%)
Feb 05, 2008 0.8900 0.8900 0.8700 0.8810 29,824 -0.01(-1.01%)
Feb 04, 2008 0.8988 0.8988 0.8700 0.8900 17,286 +0.00(+0.00%)
Feb 01, 2008 0.8800 0.9000 0.8506 0.8900 87,650 +0.03(+3.48%)
Jan 31, 2008 0.8200 0.8800 0.8100 0.8601 84,607 +0.06(+7.50%)
Jan 30, 2008 0.8199 0.8200 0.8000 0.8001 29,600 +0.00(+0.01%)
Jan 29, 2008 0.7100 0.8300 0.7100 0.8000 60,014 +0.04(+5.26%)
Jan 28, 2008 0.7800 0.7800 0.6700 0.7600 17,573 -0.02(-2.56%)
Jan 25, 2008 0.7800 0.7800 0.7600 0.7800 28,779 +0.02(+2.63%)
Jan 24, 2008 0.7300 0.7600 0.6800 0.7600 52,321 +0.02(+2.70%)
Jan 23, 2008 0.7180 0.7400 0.7100 0.7400 22,392 +0.02(+2.79%)
Jan 22, 2008 0.6900 0.7300 0.6600 0.7199 146,032 -0.01(-1.38%)
Jan 21, 2008 0.7280 0.7400 0.7100 0.7300 35,771 +0.00(+0.00%)
Jan 18, 2008 0.7280 0.7400 0.7100 0.7300 35,771 +0.03(+4.29%)
Jan 17, 2008 0.7700 0.8100 0.6900 0.7000 158,763 -0.05(-6.68%)
Jan 16, 2008 0.8200 0.8200 0.7500 0.7501 95,493 -0.08(-9.63%)
Jan 15, 2008 0.8000 0.8400 0.7700 0.8300 42,693 +0.06(+7.79%)
Jan 14, 2008 0.8700 0.8700 0.7500 0.7700 271,482 -0.11(-12.49%)
Jan 11, 2008 0.8500 0.8800 0.8500 0.8799 150,389 +0.03(+3.52%)
Jan 10, 2008 0.8800 0.8900 0.8500 0.8500 82,500 -0.02(-1.85%)
Jan 09, 2008 0.8800 0.8900 0.8500 0.8660 125,609 +0.03(+3.10%)
Jan 08, 2008 0.8800 0.8800 0.8000 0.8400 100,196 +0.02(+2.44%)
Jan 07, 2008 0.8800 0.8800 0.8000 0.8200 45,082 -0.04(-4.65%)
Jan 04, 2008 0.9000 0.9000 0.8200 0.8600 106,546 -0.06(-6.52%)
Jan 03, 2008 0.8400 0.9200 0.8100 0.9200 117,651 +0.07(+8.24%)
Jan 02, 2008 0.8200 0.8500 0.7700 0.8500 86,153 +0.10(+13.33%)
Jan 01, 2008 0.7400 0.7900 0.7400 0.7500 0 +0.00(+0.00%)
Dec 31, 2007 0.7400 0.7900 0.7400 0.7500 279,241 +0.02(+2.67%)
Dec 28, 2007 0.7508 0.7800 0.7300 0.7305 227,175 -0.02(-2.60%)
Dec 27, 2007 0.7600 0.8000 0.7500 0.7500 163,481 -0.01(-1.32%)
Dec 26, 2007 0.7600 0.8100 0.7500 0.7600 258,714 +0.00(+0.00%)
Dec 24, 2007 0.7608 0.7900 0.7300 0.7600 210,457 -0.03(-3.79%)
Dec 21, 2007 0.8700 0.8700 0.7600 0.7899 235,753 -0.06(-6.96%)
Dec 20, 2007 0.7200 0.8700 0.7200 0.8490 238,975 +0.12(+16.32%)
Dec 19, 2007 0.7500 0.7700 0.7200 0.7299 82,523 -0.02(-2.68%)
Dec 18, 2007 0.7800 0.7800 0.7500 0.7500 83,056 -0.01(-1.32%)
Dec 17, 2007 0.7900 0.7900 0.7200 0.7600 194,960 -0.03(-3.80%)
Dec 14, 2007 0.8400 0.8400 0.7800 0.7900 250,726 -0.05(-5.95%)
Dec 13, 2007 0.8800 0.8800 0.7800 0.8400 102,692 +0.04(+5.00%)
Dec 12, 2007 0.8500 0.9100 0.7800 0.8000 327,032 -0.05(-5.88%)
Dec 11, 2007 0.9000 0.9100 0.8500 0.8500 228,061 -0.06(-6.59%)
Dec 10, 2007 0.9000 0.9800 0.9000 0.9100 194,774 -0.01(-1.09%)
Dec 07, 2007 0.9400 0.9600 0.9100 0.9200 78,757 +0.01(+1.10%)
Dec 06, 2007 0.8800 0.9400 0.8800 0.9100 71,060 +0.03(+3.41%)
Dec 05, 2007 0.9300 0.9300 0.8500 0.8800 302,509 -0.03(-3.30%)
Dec 04, 2007 0.9600 0.9700 0.8803 0.9100 264,995 -0.05(-5.21%)
Dec 03, 2007 1.000 1.000 0.9600 0.9600 71,067 +0.00(+0.00%)
Nov 30, 2007 1.000 1.000 0.9600 0.9600 107,032 -0.01(-1.03%)
Nov 29, 2007 0.9000 0.9900 0.9500 0.9700 62,027 +0.01(+1.04%)
Nov 28, 2007 0.9900 0.9900 0.9500 0.9600 187,401 -0.02(-2.04%)
Nov 27, 2007 1.020 1.020 0.9800 0.9800 105,939 +0.00(+0.00%)
Nov 26, 2007 1.000 1.030 0.9800 0.9800 104,415 -0.02(-2.00%)
Nov 23, 2007 0.9600 1.000 0.9600 1.000 34,630 +0.04(+4.17%)
Nov 21, 2007 0.9200 1.030 0.9200 0.9600 69,590 +0.04(+4.34%)
Nov 20, 2007 0.9700 1.000 0.9201 0.9201 149,261 -0.06(-6.11%)
Nov 19, 2007 1.030 1.040 0.9600 0.9800 119,865 -0.03(-2.97%)
Nov 16, 2007 1.040 1.040 0.9900 1.010 84,969 -0.01(-0.98%)
Nov 15, 2007 1.030 1.040 1.000 1.020 110,891 +0.00(+0.00%)
Nov 14, 2007 1.060 1.080 0.9900 1.020 170,407 -0.01(-0.97%)
Nov 13, 2007 1.080 1.090 1.000 1.030 118,714 -0.05(-4.63%)
Nov 12, 2007 1.090 1.090 1.050 1.080 63,562 +0.01(+0.93%)
Nov 09, 2007 1.160 1.160 1.020 1.070 129,674 -0.07(-6.14%)
Nov 08, 2007 1.180 1.200 1.090 1.140 53,507 -0.01(-0.87%)
Nov 07, 2007 1.150 1.160 1.100 1.150 49,314 +0.02(+1.77%)
Nov 06, 2007 1.110 1.230 1.100 1.130 64,558 +0.00(+0.00%)
Nov 05, 2007 1.130 1.130 1.081 1.130 81,875 +0.08(+7.62%)
Nov 02, 2007 1.040 1.090 1.040 1.050 117,359 +0.01(+0.96%)
Nov 01, 2007 1.100 1.130 1.020 1.040 357,286 -0.08(-7.14%)
Oct 31, 2007 1.190 1.230 1.080 1.120 358,845 -0.08(-6.67%)
Oct 30, 2007 1.250 1.270 1.200 1.200 169,128 -0.03(-2.44%)
Oct 29, 2007 1.270 1.290 1.210 1.230 130,855 -0.02(-1.60%)
Oct 26, 2007 1.320 1.330 1.230 1.250 204,110 -0.07(-5.30%)
Oct 25, 2007 1.350 1.350 1.300 1.320 116,109 -0.01(-0.75%)
Oct 24, 2007 1.250 1.350 1.210 1.330 137,477 +0.05(+3.91%)
Oct 23, 2007 1.310 1.340 1.210 1.280 96,856 -0.01(-0.78%)
Oct 22, 2007 1.300 1.330 1.240 1.290 132,200 +0.02(+1.57%)
Oct 19, 2007 1.240 1.270 1.180 1.270 107,566 +0.04(+3.25%)
Oct 18, 2007 1.210 1.240 1.200 1.230 61,962 +0.02(+1.65%)
Oct 17, 2007 1.270 1.270 1.200 1.210 118,730 -0.03(-2.42%)
Oct 16, 2007 1.250 1.260 1.220 1.240 59,505 -0.05(-3.88%)
Oct 15, 2007 1.250 1.290 1.200 1.290 120,411 +0.04(+3.20%)
Oct 12, 2007 1.220 1.300 1.180 1.250 430,821 +0.02(+1.63%)
Oct 11, 2007 1.250 1.250 1.220 1.230 31,155 -0.02(-1.60%)
Oct 10, 2007 1.260 1.260 1.220 1.250 38,274 +0.00(+0.00%)
Oct 09, 2007 1.250 1.280 1.200 1.250 120,228 +0.02(+1.63%)
Oct 08, 2007 1.300 1.300 1.220 1.230 152,565 -0.05(-3.91%)
Oct 05, 2007 1.240 1.290 1.230 1.280 142,091 +0.05(+4.07%)
Oct 04, 2007 1.130 1.250 1.130 1.230 208,475 +0.10(+8.85%)
Oct 03, 2007 1.130 1.170 1.100 1.130 97,882 -0.04(-3.42%)
Oct 02, 2007 1.220 1.240 1.120 1.170 206,096 -0.02(-1.68%)
Oct 01, 2007 1.130 1.210 1.130 1.190 100,093 +0.05(+4.39%)
Sep 28, 2007 1.140 1.150 1.080 1.140 111,322 +0.01(+0.88%)
Sep 27, 2007 1.140 1.180 1.100 1.130 96,777 -0.01(-0.88%)
Sep 26, 2007 1.200 1.279 1.110 1.140 164,751 -0.10(-8.06%)
Sep 25, 2007 1.230 1.280 1.200 1.240 81,741 -0.01(-0.80%)
Sep 24, 2007 1.280 1.290 1.200 1.250 135,080 -0.05(-3.85%)
Sep 21, 2007 1.330 1.350 1.210 1.300 287,308 -0.03(-2.26%)
Sep 20, 2007 1.140 1.410 1.110 1.330 1,245,711 +0.17(+14.66%)
Sep 19, 2007 1.050 1.180 1.040 1.160 163,964 +0.09(+8.41%)
Sep 18, 2007 1.080 1.130 1.050 1.070 94,255 -0.02(-1.83%)
Sep 17, 2007 1.080 1.100 1.010 1.090 114,273 -0.01(-0.91%)
Sep 14, 2007 1.160 1.190 1.100 1.100 118,120 -0.08(-6.78%)
Sep 13, 2007 1.150 1.200 1.140 1.180 48,306 +0.03(+2.61%)
Sep 12, 2007 1.110 1.150 1.080 1.150 67,917 +0.02(+1.77%)
Sep 11, 2007 1.010 1.130 1.010 1.130 307,925 +0.08(+7.62%)
Sep 10, 2007 1.100 1.160 1.030 1.050 110,313 -0.07(-6.25%)
Sep 07, 2007 1.190 1.190 1.110 1.120 77,740 -0.06(-5.08%)
Sep 06, 2007 1.240 1.250 1.150 1.180 95,461 -0.04(-3.28%)
Sep 05, 2007 1.230 1.240 1.180 1.220 122,444 -0.02(-1.61%)
Sep 04, 2007 1.150 1.310 1.150 1.240 380,550 +0.08(+6.90%)
Aug 31, 2007 1.100 1.200 1.090 1.160 252,108 +0.08(+7.41%)
Aug 30, 2007 1.050 1.100 1.020 1.080 255,169 +0.04(+3.85%)
Aug 29, 2007 1.030 1.050 0.9700 1.040 150,222 +0.04(+3.99%)
Aug 28, 2007 0.9600 1.030 0.9500 1.000 124,440 +0.04(+4.18%)
Aug 27, 2007 0.9500 0.9700 0.9201 0.9600 101,672 +0.01(+1.05%)
Aug 24, 2007 0.9300 1.000 0.9000 0.9500 147,693 +0.03(+3.26%)
Aug 23, 2007 0.9200 0.9500 0.9100 0.9200 205,723 -0.05(-5.15%)
Aug 22, 2007 0.9600 1.000 0.9000 0.9700 135,203 -0.01(-1.02%)
Aug 21, 2007 1.000 1.010 0.9300 0.9800 63,991 +0.02(+2.08%)
Aug 20, 2007 1.070 1.070 0.9200 0.9600 243,666 -0.03(-2.74%)
Aug 17, 2007 1.000 1.030 0.9800 0.9870 68,624 +0.00(+0.45%)
Aug 16, 2007 1.020 1.030 0.9700 0.9826 180,705 -0.06(-5.52%)
Aug 15, 2007 1.114 1.114 1.030 1.040 93,906 -0.08(-7.14%)
Aug 14, 2007 1.110 1.120 1.060 1.120 85,359 +0.00(+0.00%)
Aug 13, 2007 1.050 1.170 1.050 1.120 229,499 +0.07(+6.67%)
Aug 10, 2007 1.080 1.100 1.050 1.050 189,653 -0.02(-1.87%)
Aug 09, 2007 1.050 1.070 1.000 1.070 236,777 +0.05(+4.90%)
Aug 08, 2007 1.020 1.040 0.9700 1.020 283,892 -0.03(-2.86%)
Aug 07, 2007 1.110 1.160 1.050 1.050 276,011 -0.05(-4.55%)
Aug 06, 2007 1.080 1.150 1.030 1.100 475,363 +0.05(+4.76%)
Aug 03, 2007 1.060 1.070 1.030 1.050 144,672 +0.03(+2.94%)
Aug 02, 2007 1.100 1.140 1.000 1.020 417,245 -0.11(-9.73%)
Aug 01, 2007 1.120 1.140 1.100 1.130 112,214 -0.01(-0.88%)
Jul 31, 2007 1.160 1.170 1.120 1.140 63,231 -0.02(-1.72%)
Jul 30, 2007 1.130 1.160 1.130 1.160 98,320 +0.03(+2.65%)
Jul 27, 2007 1.100 1.160 1.100 1.130 110,408 +0.01(+0.89%)
Jul 26, 2007 1.150 1.170 1.110 1.120 175,564 -0.02(-1.75%)
Jul 25, 2007 1.190 1.210 1.120 1.140 171,285 -0.03(-2.56%)
Jul 24, 2007 1.180 1.210 1.152 1.170 86,685 +0.00(+0.00%)
Jul 23, 2007 1.170 1.220 1.160 1.170 112,527 -0.01(-0.85%)
Jul 20, 2007 1.230 1.230 1.170 1.180 165,699 -0.06(-4.84%)
Jul 19, 2007 1.230 1.250 1.220 1.240 108,393 +0.03(+2.48%)
Jul 18, 2007 1.300 1.300 1.190 1.210 357,132 -0.06(-4.72%)
Jul 17, 2007 1.300 1.300 1.270 1.270 131,960 -0.01(-0.78%)
Jul 16, 2007 1.300 1.300 1.270 1.280 153,027 -0.02(-1.54%)
Jul 13, 2007 1.310 1.320 1.290 1.300 148,242 -0.01(-0.76%)
Jul 12, 2007 1.330 1.340 1.300 1.310 226,838 -0.02(-1.50%)
Jul 11, 2007 1.310 1.340 1.300 1.330 242,131 +0.02(+1.53%)
Jul 10, 2007 1.340 1.340 1.280 1.310 105,403 -0.03(-2.24%)
Jul 09, 2007 1.320 1.350 1.270 1.340 261,484 +0.04(+3.08%)
Jul 06, 2007 1.270 1.300 1.250 1.300 176,932 +0.05(+4.00%)
Jul 05, 2007 1.240 1.250 1.210 1.250 149,024 +0.04(+3.31%)
Jul 03, 2007 1.230 1.250 1.210 1.210 112,313 -0.04(-3.20%)
Jul 02, 2007 1.250 1.260 1.227 1.250 211,109 -0.01(-0.79%)
Jun 29, 2007 1.270 1.290 1.240 1.260 175,628 -0.02(-1.56%)
Jun 28, 2007 1.250 1.280 1.246 1.280 126,423 +0.03(+2.40%)
Jun 27, 2007 1.250 1.280 1.230 1.250 150,877 -0.03(-2.34%)
Jun 26, 2007 1.280 1.310 1.260 1.280 73,707 +0.00(+0.00%)
Jun 25, 2007 1.330 1.350 1.270 1.280 125,336 -0.05(-3.76%)
Jun 22, 2007 1.350 1.380 1.330 1.330 226,248 +0.02(+1.53%)
Jun 21, 2007 1.360 1.400 1.250 1.310 149,711 -0.05(-3.68%)
Jun 20, 2007 1.400 1.400 1.359 1.360 76,800 -0.01(-0.73%)
Jun 19, 2007 1.350 1.380 1.300 1.370 114,000 +0.03(+2.24%)
Jun 18, 2007 1.330 1.370 1.320 1.340 92,500 +0.02(+1.52%)
Jun 15, 2007 1.340 1.390 1.320 1.320 160,700 -0.03(-2.22%)
Jun 14, 2007 1.400 1.400 1.300 1.350 154,300 +0.03(+2.27%)
Jun 13, 2007 1.390 1.410 1.300 1.320 135,500 -0.08(-5.71%)
Jun 12, 2007 1.430 1.430 1.370 1.400 98,200 +0.00(+0.00%)
Jun 11, 2007 1.390 1.430 1.360 1.400 74,236 +0.03(+2.19%)
Jun 08, 2007 1.430 1.430 1.340 1.370 186,847 -0.05(-3.52%)
Jun 07, 2007 1.420 1.460 1.390 1.420 199,628 +0.02(+1.43%)
Jun 06, 2007 1.390 1.450 1.350 1.400 349,261 +0.02(+1.45%)
Jun 05, 2007 1.310 1.400 1.310 1.380 355,322 +0.10(+7.81%)
Jun 04, 2007 1.280 1.310 1.250 1.280 81,358 +0.02(+1.59%)
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.