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

Highway Hlds Ltd (NQ: HIHO )

2.116 +0.006 (+0.27%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 17, 2024 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 0.7060 0.7805 0.7060 0.7805 16,572 +0.06(+8.15%)
May 29, 2008 0.7217 0.7217 0.7109 0.7217 10,453 +0.02(+3.37%)
May 28, 2008 0.6668 0.6981 0.6668 0.6981 12,684 +0.03(+4.71%)
May 27, 2008 0.6471 0.6668 0.6432 0.6668 4,844 -0.05(-7.61%)
May 26, 2008 0.7217 0.7217 0.7217 0.7217 0 +0.00(+0.00%)
May 23, 2008 0.7217 0.7217 0.7217 0.7217 0 +0.00(+0.00%)
May 22, 2008 0.7217 0.7217 0.7217 0.7217 0 +0.00(+0.00%)
May 21, 2008 0.6864 0.7217 0.6589 0.7217 8,600 -0.00(-0.54%)
May 20, 2008 0.6903 0.7256 0.6903 0.7256 29,321 +0.02(+2.78%)
May 19, 2008 0.7766 0.7766 0.7060 0.7060 52,038 -0.07(-9.09%)
May 16, 2008 0.7608 0.7766 0.7608 0.7766 15,043 +0.04(+5.89%)
May 15, 2008 0.7373 0.7452 0.7295 0.7334 30,070 -0.00(-0.54%)
May 14, 2008 0.7373 0.7373 0.7373 0.7373 10,308 -0.00(-0.53%)
May 13, 2008 0.7570 0.7570 0.7373 0.7413 20,012 -0.02(-2.07%)
May 12, 2008 0.7570 0.7570 0.7570 0.7570 0 +0.00(+0.00%)
May 09, 2008 0.7373 0.7570 0.7373 0.7570 3,824 +0.02(+2.44%)
May 08, 2008 0.7530 0.7530 0.7373 0.7389 112,517 -0.01(-1.88%)
May 07, 2008 0.7256 0.7530 0.7256 0.7530 5,609 +0.01(+1.05%)
May 06, 2008 0.7452 0.7452 0.7452 0.7452 3,745 +0.00(+0.00%)
May 05, 2008 0.7452 0.7452 0.7452 0.7452 0 +0.00(+0.00%)
May 02, 2008 0.7138 0.7805 0.7138 0.7452 10,836 +0.03(+3.82%)
May 01, 2008 0.7177 0.7178 0.7177 0.7178 764 -0.07(-8.50%)
Apr 30, 2008 0.7021 0.7844 0.7021 0.7844 22,087 +0.08(+11.11%)
Apr 29, 2008 0.7060 0.7060 0.7060 0.7060 0 +0.00(+0.00%)
Apr 28, 2008 0.7373 0.8236 0.7060 0.7060 28,742 -0.02(-2.17%)
Apr 25, 2008 0.7217 0.7217 0.7217 0.7217 0 +0.00(+0.00%)
Apr 24, 2008 0.6549 0.7217 0.6432 0.7217 14,076 +0.09(+15.00%)
Apr 23, 2008 0.6243 0.6275 0.6243 0.6275 2,814 -0.06(-8.57%)
Apr 22, 2008 0.6864 0.6864 0.6864 0.6864 0 +0.00(+0.00%)
Apr 21, 2008 0.6550 0.6942 0.5883 0.6864 35,256 -0.02(-2.78%)
Apr 18, 2008 0.6550 0.7060 0.6471 0.7060 4,079 -0.03(-4.26%)
Apr 17, 2008 0.6668 0.7373 0.6668 0.7373 17,082 -0.02(-2.08%)
Apr 16, 2008 0.7648 0.7648 0.6589 0.7530 5,609 +0.04(+5.49%)
Apr 15, 2008 0.7373 0.7844 0.6668 0.7138 26,468 -0.04(-5.21%)
Apr 14, 2008 0.6409 0.7766 0.6275 0.7530 20,741 +0.05(+7.87%)
Apr 11, 2008 0.6981 0.6981 0.6981 0.6981 0 +0.00(+0.00%)
Apr 10, 2008 0.6981 0.6981 0.6981 0.6981 0 +0.00(+0.00%)
Apr 09, 2008 0.6432 0.7021 0.6275 0.6981 16,317 +0.06(+9.20%)
Apr 08, 2008 0.6511 0.6511 0.6354 0.6393 4,334 -0.03(-4.12%)
Apr 07, 2008 0.6668 0.6668 0.6668 0.6668 764 +0.00(+0.00%)
Apr 04, 2008 0.6668 0.6668 0.6668 0.6668 0 +0.00(+0.00%)
Apr 03, 2008 0.6668 0.6668 0.6668 0.6668 0 +0.00(+0.00%)
Apr 02, 2008 0.6707 0.6707 0.6668 0.6668 3,569 -0.04(-5.02%)
Apr 01, 2008 0.7452 0.7570 0.6471 0.7020 24,221 -0.07(-8.68%)
Mar 31, 2008 0.6679 0.7844 0.6471 0.7687 44,361 +0.08(+12.00%)
Mar 28, 2008 0.6628 0.6864 0.6354 0.6864 9,994 -0.02(-3.31%)
Mar 27, 2008 0.7099 0.7099 0.7099 0.7099 0 +0.00(+0.00%)
Mar 26, 2008 0.6432 0.7099 0.6432 0.7099 7,781 -0.02(-2.16%)
Mar 25, 2008 0.3334 0.7256 0.7256 0.7256 0 +0.00(+0.00%)
Mar 24, 2008 0.7256 0.7256 0.7256 0.7256 0 +0.00(+0.00%)
Mar 21, 2008 0.7138 0.7256 0.7099 0.7256 6,853 +0.00(+0.00%)
Mar 20, 2008 0.7138 0.7256 0.7099 0.7256 6,853 +0.00(+0.00%)
Mar 19, 2008 0.6785 0.7256 0.6315 0.7256 9,109 +0.04(+5.71%)
Mar 18, 2008 0.7256 0.7295 0.6824 0.6864 6,119 -0.04(-5.41%)
Mar 17, 2008 0.6393 0.7256 0.6393 0.7256 2,447 +0.08(+12.12%)
Mar 14, 2008 0.6432 0.6471 0.6432 0.6471 509 +0.01(+1.85%)
Mar 13, 2008 0.5962 0.6668 0.5962 0.6354 2,039 -0.03(-4.71%)
Mar 12, 2008 0.6315 0.6668 0.5883 0.6668 20,871 +0.04(+6.25%)
Mar 11, 2008 0.6275 0.6707 0.6275 0.6275 61,077 -0.04(-6.43%)
Mar 10, 2008 0.7138 0.7138 0.6589 0.6707 9,943 -0.08(-10.94%)
Mar 07, 2008 0.7530 0.7530 0.7530 0.7530 0 +0.00(+0.00%)
Mar 06, 2008 0.7452 0.7765 0.7413 0.7530 8,311 -0.05(-6.80%)
Mar 05, 2008 0.8079 0.8079 0.8079 0.8079 0 +0.00(+0.00%)
Mar 04, 2008 0.7413 0.8197 0.7413 0.8079 3,442 -0.01(-0.96%)
Mar 03, 2008 0.8001 0.8158 0.8001 0.8158 509 -0.00(-0.48%)
Feb 29, 2008 0.8982 0.8982 0.7844 0.8197 35,950 -0.05(-5.86%)
Feb 28, 2008 0.8354 0.9060 0.8315 0.8707 17,615 +0.04(+4.23%)
Feb 27, 2008 0.8079 0.9178 0.7570 0.8354 21,169 +0.02(+2.90%)
Feb 26, 2008 0.8001 0.8432 0.7546 0.8119 28,382 +0.02(+1.97%)
Feb 25, 2008 0.7295 0.8393 0.7295 0.7962 42,135 +0.05(+6.29%)
Feb 22, 2008 0.7334 0.7687 0.7060 0.7491 85,092 +0.06(+9.14%)
Feb 21, 2008 0.6471 0.7609 0.6471 0.6864 8,158 +0.06(+9.37%)
Feb 20, 2008 0.6239 0.6353 0.6239 0.6275 7,394 +0.00(+0.00%)
Feb 19, 2008 0.5883 0.6589 0.5883 0.6275 91,778 -0.04(-6.43%)
Feb 18, 2008 0.8825 0.8825 0.5412 0.6707 244,908 +0.00(+0.00%)
Feb 15, 2008 0.8825 0.8825 0.5412 0.6707 244,908 -0.21(-24.00%)
Feb 14, 2008 0.9217 0.9727 0.8825 0.8825 37,735 -0.05(-5.06%)
Feb 13, 2008 1.079 1.114 0.9295 0.9295 254,123 -0.15(-14.13%)
Feb 12, 2008 1.141 1.141 1.079 1.082 14,278 -0.07(-6.44%)
Feb 11, 2008 1.071 1.161 1.051 1.157 33,234 +0.09(+8.46%)
Feb 08, 2008 1.079 1.079 1.044 1.067 4,079 -0.02(-1.59%)
Feb 07, 2008 1.071 1.086 1.067 1.084 10,708 -0.03(-2.68%)
Feb 06, 2008 1.196 1.196 1.094 1.114 10,231 -0.03(-2.74%)
Feb 05, 2008 1.161 1.188 1.145 1.145 15,502 -0.02(-1.35%)
Feb 04, 2008 1.192 1.232 1.153 1.161 37,480 -0.02(-1.33%)
Feb 01, 2008 1.212 1.510 1.110 1.177 230,755 -0.05(-4.46%)
Jan 31, 2008 1.283 1.283 1.212 1.232 10,058 -0.05(-4.27%)
Jan 30, 2008 1.094 1.290 1.094 1.286 13,992 +0.13(+10.81%)
Jan 29, 2008 1.165 1.165 1.137 1.161 4,334 +0.02(+2.07%)
Jan 28, 2008 1.177 1.177 1.039 1.137 23,711 -0.04(-3.33%)
Jan 25, 2008 1.157 1.177 1.157 1.177 6,884 +0.04(+3.09%)
Jan 24, 2008 1.169 1.177 1.137 1.141 16,266 -0.00(-0.34%)
Jan 23, 2008 1.039 1.145 1.020 1.145 13,592 +0.07(+6.18%)
Jan 22, 2008 1.035 1.137 1.032 1.079 25,754 -0.07(-5.82%)
Jan 21, 2008 1.098 1.157 1.039 1.145 26,781 +0.00(+0.00%)
Jan 18, 2008 1.098 1.157 1.039 1.145 26,781 +0.01(+0.69%)
Jan 17, 2008 1.098 1.177 1.094 1.137 27,347 +0.07(+6.62%)
Jan 16, 2008 1.185 1.200 1.020 1.067 175,960 -0.17(-13.65%)
Jan 15, 2008 1.239 1.239 1.181 1.235 16,572 -0.04(-2.78%)
Jan 14, 2008 1.271 1.322 1.232 1.271 10,453 +0.01(+0.93%)
Jan 11, 2008 1.271 1.326 1.239 1.259 11,861 -0.03(-2.43%)
Jan 10, 2008 1.345 1.369 1.259 1.290 24,283 -0.06(-4.36%)
Jan 09, 2008 1.326 1.416 1.259 1.349 142,307 +0.01(+0.58%)
Jan 08, 2008 1.294 1.459 1.283 1.341 64,960 +0.05(+3.95%)
Jan 07, 2008 1.294 1.314 1.275 1.290 27,480 -0.02(-1.79%)
Jan 04, 2008 1.279 1.381 1.275 1.314 8,120 +0.04(+3.39%)
Jan 03, 2008 1.373 1.463 1.247 1.271 63,486 -0.05(-3.57%)
Jan 02, 2008 1.353 1.353 1.314 1.318 11,858 -0.08(-5.62%)
Jan 01, 2008 1.388 1.412 1.302 1.396 96,604 +0.00(+0.00%)
Dec 31, 2007 1.388 1.412 1.302 1.396 96,604 -0.02(-1.11%)
Dec 28, 2007 1.424 1.424 1.337 1.412 22,375 +0.02(+1.41%)
Dec 27, 2007 1.510 1.545 1.392 1.392 53,124 -0.11(-7.31%)
Dec 26, 2007 1.416 1.624 1.377 1.502 104,332 +0.05(+3.79%)
Dec 24, 2007 1.337 1.467 1.337 1.447 57,660 +0.03(+1.93%)
Dec 21, 2007 1.424 1.424 1.318 1.420 60,164 -0.00(-0.28%)
Dec 20, 2007 1.424 1.424 1.424 1.424 1,274 -0.00(-0.27%)
Dec 19, 2007 1.502 1.506 1.400 1.428 9,953 +0.02(+1.11%)
Dec 18, 2007 1.475 1.475 1.381 1.412 32,426 -0.05(-3.74%)
Dec 17, 2007 1.557 1.557 1.447 1.467 3,314 -0.08(-5.32%)
Dec 14, 2007 1.494 1.608 1.455 1.549 27,026 -0.04(-2.47%)
Dec 13, 2007 1.553 1.600 1.537 1.588 3,314 +0.09(+5.74%)
Dec 12, 2007 1.600 1.612 1.490 1.502 35,560 -0.07(-4.49%)
Dec 11, 2007 1.596 1.671 1.569 1.573 65,781 -0.05(-3.37%)
Dec 10, 2007 1.573 1.628 1.549 1.628 41,271 +0.08(+5.06%)
Dec 07, 2007 1.577 1.643 1.549 1.549 33,719 -0.06(-3.89%)
Dec 06, 2007 1.588 1.726 1.569 1.612 90,212 +0.03(+1.99%)
Dec 05, 2007 1.502 1.581 1.447 1.581 231,678 +0.11(+7.76%)
Dec 04, 2007 1.353 1.498 1.333 1.467 238,238 +0.08(+5.95%)
Dec 03, 2007 1.385 1.400 1.297 1.384 41,648 -0.00(-0.28%)
Nov 30, 2007 1.400 1.432 1.333 1.388 32,679 -0.02(-1.28%)
Nov 29, 2007 1.400 1.451 1.333 1.406 48,637 -0.01(-0.67%)
Nov 28, 2007 1.392 1.447 1.373 1.416 20,142 +0.00(+0.28%)
Nov 27, 2007 1.412 1.424 1.373 1.412 32,510 -0.02(-1.64%)
Nov 26, 2007 1.428 1.522 1.416 1.435 37,110 -0.02(-1.08%)
Nov 23, 2007 1.486 1.490 1.416 1.451 7,139 -0.02(-1.33%)
Nov 21, 2007 1.385 1.510 1.385 1.471 43,981 +0.07(+4.75%)
Nov 20, 2007 1.463 1.463 1.373 1.404 94,539 -0.12(-7.73%)
Nov 19, 2007 1.502 1.530 1.451 1.522 50,144 +0.00(+0.00%)
Nov 16, 2007 1.490 1.526 1.459 1.522 61,867 +0.04(+2.65%)
Nov 15, 2007 1.714 1.761 1.420 1.483 398,519 -0.22(-12.90%)
Nov 14, 2007 1.632 1.753 1.632 1.702 48,293 +0.07(+4.58%)
Nov 13, 2007 1.604 1.706 1.588 1.628 71,398 +0.01(+0.73%)
Nov 12, 2007 1.683 1.683 1.596 1.616 71,084 -0.09(-5.29%)
Nov 09, 2007 1.667 1.726 1.596 1.706 144,079 +0.07(+4.57%)
Nov 08, 2007 1.741 1.761 1.608 1.632 114,176 -0.15(-8.29%)
Nov 07, 2007 1.804 1.859 1.730 1.779 141,687 -0.06(-3.49%)
Nov 06, 2007 1.941 1.941 1.836 1.843 108,781 -0.05(-2.89%)
Nov 05, 2007 1.930 1.930 1.839 1.898 27,740 -0.06(-3.01%)
Nov 02, 2007 1.863 1.957 1.839 1.957 56,355 +0.08(+4.18%)
Nov 01, 2007 1.969 1.981 1.863 1.879 114,039 -0.13(-6.26%)
Oct 31, 2007 2.039 2.153 2.000 2.004 81,523 -0.03(-1.54%)
Oct 30, 2007 2.122 2.149 2.032 2.036 70,472 -0.10(-4.60%)
Oct 29, 2007 2.153 2.208 2.098 2.134 117,524 +0.04(+1.68%)
Oct 26, 2007 2.134 2.134 2.055 2.098 59,402 +0.04(+2.10%)
Oct 25, 2007 2.110 2.134 2.012 2.055 121,484 -0.05(-2.60%)
Oct 24, 2007 2.169 2.177 2.079 2.110 71,067 -0.15(-6.76%)
Oct 23, 2007 2.216 2.263 2.157 2.263 92,889 +0.13(+5.87%)
Oct 22, 2007 2.161 2.247 2.067 2.138 178,987 -0.08(-3.71%)
Oct 19, 2007 2.385 2.385 2.216 2.220 300,175 -0.19(-7.82%)
Oct 18, 2007 2.361 2.432 2.275 2.408 197,829 +0.06(+2.68%)
Oct 17, 2007 2.491 2.628 2.275 2.345 401,627 -0.09(-3.86%)
Oct 16, 2007 2.373 2.589 2.283 2.440 470,988 +0.03(+1.14%)
Oct 15, 2007 2.447 2.549 2.366 2.412 301,853 -0.06(-2.38%)
Oct 12, 2007 2.451 2.647 2.373 2.471 747,163 +0.09(+3.62%)
Oct 11, 2007 2.306 3.216 2.138 2.385 4,501,043 +0.19(+8.77%)
Oct 10, 2007 1.965 2.251 1.961 2.192 323,466 +0.20(+10.26%)
Oct 09, 2007 2.063 2.063 1.927 1.988 117,180 -0.07(-3.32%)
Oct 08, 2007 2.000 2.149 1.930 2.057 276,387 +0.11(+5.51%)
Oct 05, 2007 2.079 2.118 1.926 1.949 355,806 -0.13(-6.05%)
Oct 04, 2007 2.255 2.341 2.043 2.075 524,345 -0.18(-7.84%)
Oct 03, 2007 2.373 2.738 2.196 2.251 2,072,280 +0.05(+2.32%)
Oct 02, 2007 1.926 2.258 1.922 2.200 556,017 +0.29(+14.96%)
Oct 01, 2007 1.734 2.039 1.734 1.914 164,285 +0.14(+7.73%)
Sep 28, 2007 1.863 1.945 1.734 1.777 88,644 -0.09(-4.63%)
Sep 27, 2007 2.004 2.055 1.855 1.863 196,816 -0.09(-4.43%)
Sep 26, 2007 1.804 2.118 1.804 1.949 602,164 +0.20(+11.19%)
Sep 25, 2007 1.804 1.949 1.753 1.753 251,696 -0.12(-6.49%)
Sep 24, 2007 1.730 1.988 1.651 1.875 819,786 +0.14(+7.90%)
Sep 21, 2007 1.863 1.863 1.737 1.737 24,145 -0.07(-4.11%)
Sep 20, 2007 1.686 1.883 1.686 1.812 72,734 +0.16(+9.48%)
Sep 19, 2007 1.651 1.698 1.628 1.655 18,806 -0.03(-1.86%)
Sep 18, 2007 1.643 1.686 1.643 1.686 5,099 +0.09(+5.65%)
Sep 17, 2007 1.675 1.675 1.596 1.596 13,130 -0.10(-5.79%)
Sep 14, 2007 1.573 1.694 1.573 1.694 13,801 +0.10(+6.40%)
Sep 13, 2007 1.596 1.596 1.588 1.592 2,970 -0.05(-2.87%)
Sep 12, 2007 1.616 1.639 1.585 1.639 27,485 +0.03(+1.70%)
Sep 11, 2007 1.600 1.620 1.573 1.612 10,073 -0.06(-3.75%)
Sep 10, 2007 1.600 1.686 1.600 1.675 24,247 +0.05(+2.92%)
Sep 07, 2007 1.657 1.670 1.592 1.627 10,708 -0.05(-3.06%)
Sep 06, 2007 1.679 1.679 1.679 1.679 0 +0.00(+0.00%)
Sep 05, 2007 1.686 1.690 1.659 1.679 3,314 -0.02(-1.38%)
Sep 04, 2007 1.647 1.706 1.569 1.702 18,181 +0.04(+2.36%)
Aug 31, 2007 1.585 1.671 1.577 1.663 24,986 +0.08(+4.95%)
Aug 30, 2007 1.667 1.667 1.569 1.585 38,895 -0.08(-4.72%)
Aug 29, 2007 1.647 1.663 1.639 1.663 13,826 +0.04(+2.17%)
Aug 28, 2007 1.650 1.650 1.604 1.628 10,813 -0.00(-0.24%)
Aug 27, 2007 1.632 1.635 1.627 1.632 14,023 -0.00(-0.24%)
Aug 24, 2007 1.612 1.635 1.612 1.635 6,616 -0.00(-0.24%)
Aug 23, 2007 1.620 1.639 1.620 1.639 2,294 +0.00(+0.00%)
Aug 22, 2007 1.643 1.643 1.639 1.639 9,742 -0.02(-1.15%)
Aug 21, 2007 1.690 1.698 1.628 1.658 54,953 -0.02(-0.97%)
Aug 20, 2007 1.647 1.698 1.620 1.675 26,294 -0.01(-0.47%)
Aug 17, 2007 1.726 1.726 1.600 1.683 41,692 -0.04(-2.28%)
Aug 16, 2007 1.686 1.722 1.592 1.722 28,487 -0.02(-1.13%)
Aug 15, 2007 1.635 1.741 1.600 1.741 18,217 +0.04(+2.07%)
Aug 14, 2007 1.706 1.706 1.706 1.706 0 +0.00(+0.00%)
Aug 13, 2007 1.706 1.710 1.698 1.706 8,515 -0.03(-1.58%)
Aug 10, 2007 1.683 1.761 1.643 1.734 23,722 +0.07(+4.49%)
Aug 09, 2007 1.628 1.659 1.588 1.659 16,598 +0.01(+0.48%)
Aug 08, 2007 1.604 1.777 1.588 1.651 41,434 -0.02(-0.94%)
Aug 07, 2007 1.624 1.800 1.604 1.667 29,066 +0.04(+2.70%)
Aug 06, 2007 1.710 1.710 1.569 1.623 32,668 -0.08(-4.43%)
Aug 03, 2007 1.698 1.761 1.694 1.698 16,470 -0.03(-1.81%)
Aug 02, 2007 1.726 1.730 1.726 1.730 509 +0.04(+2.56%)
Aug 01, 2007 1.757 1.757 1.686 1.686 16,172 -0.09(-5.29%)
Jul 31, 2007 1.883 1.926 1.730 1.781 83,851 -0.16(-8.10%)
Jul 30, 2007 2.032 2.032 1.906 1.938 23,495 -0.09(-4.26%)
Jul 27, 2007 1.734 2.024 1.734 2.024 177,136 +0.29(+16.48%)
Jul 26, 2007 1.647 1.906 1.632 1.737 146,575 +0.09(+5.73%)
Jul 25, 2007 1.749 1.804 1.643 1.643 58,665 -0.12(-6.68%)
Jul 24, 2007 1.761 1.785 1.635 1.761 55,809 +0.11(+6.90%)
Jul 23, 2007 1.666 1.683 1.632 1.647 30,341 -0.01(-0.71%)
Jul 20, 2007 1.726 1.726 1.659 1.659 18,357 -0.08(-4.51%)
Jul 19, 2007 1.655 1.737 1.635 1.737 33,655 +0.07(+4.24%)
Jul 18, 2007 1.659 1.726 1.647 1.667 9,915 -0.02(-1.16%)
Jul 17, 2007 1.683 1.702 1.632 1.686 18,612 +0.00(+0.23%)
Jul 16, 2007 1.698 1.698 1.671 1.683 3,630 -0.01(-0.69%)
Jul 13, 2007 1.714 1.737 1.639 1.694 48,520 +0.03(+1.89%)
Jul 12, 2007 1.659 1.690 1.659 1.663 13,768 -0.02(-0.93%)
Jul 11, 2007 1.643 1.679 1.628 1.679 16,672 +0.04(+2.15%)
Jul 10, 2007 1.628 1.718 1.612 1.643 62,523 +0.02(+1.21%)
Jul 09, 2007 1.675 1.679 1.624 1.624 46,138 +0.02(+0.98%)
Jul 06, 2007 1.616 1.647 1.600 1.608 37,793 -0.05(-3.30%)
Jul 05, 2007 1.608 1.663 1.608 1.663 14,329 +0.06(+3.92%)
Jul 03, 2007 1.588 1.600 1.573 1.600 9,609 +0.02(+1.24%)
Jul 02, 2007 1.569 1.616 1.528 1.581 23,125 +0.04(+2.54%)
Jun 29, 2007 1.647 1.655 1.447 1.541 207,163 -0.15(-9.03%)
Jun 28, 2007 1.761 1.761 1.694 1.694 14,530 -0.02(-1.37%)
Jun 27, 2007 1.745 1.781 1.706 1.718 40,664 -0.03(-1.57%)
Jun 26, 2007 1.792 1.792 1.714 1.745 14,260 -0.05(-2.63%)
Jun 25, 2007 1.804 1.834 1.792 1.792 4,971 -0.05(-2.56%)
Jun 22, 2007 1.843 1.843 1.773 1.839 37,225 +0.00(+0.21%)
Jun 21, 2007 1.757 1.836 1.757 1.836 31,281 +0.09(+5.41%)
Jun 20, 2007 1.733 1.816 1.733 1.741 24,731 +0.01(+0.68%)
Jun 19, 2007 1.679 1.765 1.679 1.730 24,221 +0.07(+4.25%)
Jun 18, 2007 1.694 1.694 1.655 1.659 9,688 -0.04(-2.08%)
Jun 15, 2007 1.726 1.729 1.686 1.694 8,923 -0.02(-1.37%)
Jun 14, 2007 1.675 1.757 1.675 1.718 6,629 +0.02(+1.15%)
Jun 13, 2007 1.710 1.702 1.688 1.698 3,314 +0.01(+0.70%)
Jun 12, 2007 1.710 1.749 1.675 1.686 17,082 -0.02(-0.92%)
Jun 11, 2007 1.659 1.726 1.659 1.702 9,688 +0.02(+0.93%)
Jun 08, 2007 1.686 1.686 1.686 1.686 509 -0.01(-0.69%)
Jun 07, 2007 1.714 1.749 1.694 1.698 27,918 +0.00(+0.23%)
Jun 06, 2007 1.679 1.722 1.672 1.694 3,187 +0.02(+1.41%)
Jun 05, 2007 1.683 1.686 1.655 1.671 26,083 -0.02(-0.93%)
Jun 04, 2007 1.671 1.726 1.667 1.686 38,380 +0.02(+1.18%)
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.