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

Acacia Res-Acacia (NQ: ACTG )

5.180 -0.030 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2005 4.996 5.140 4.996 5.068 5,125 +0.03(+0.54%)
May 27, 2005 4.860 5.104 4.860 5.041 74,070 +0.11(+2.20%)
May 26, 2005 4.851 4.960 4.851 4.933 18,646 +0.05(+1.11%)
May 25, 2005 4.987 5.005 4.878 4.878 16,430 -0.11(-2.17%)
May 24, 2005 5.023 5.059 4.951 4.987 57,892 +0.02(+0.36%)
May 23, 2005 4.869 5.014 4.806 4.969 31,040 +0.16(+3.38%)
May 20, 2005 4.878 4.878 4.761 4.806 36,778 +0.04(+0.76%)
May 19, 2005 4.616 4.806 4.616 4.770 47,247 +0.08(+1.73%)
May 18, 2005 4.761 4.761 4.652 4.689 19,371 -0.07(-1.52%)
May 17, 2005 4.616 4.815 4.607 4.761 30,527 +0.03(+0.57%)
May 16, 2005 4.743 4.761 4.616 4.734 25,148 -0.01(-0.19%)
May 13, 2005 4.652 4.788 4.652 4.743 43,643 +0.04(+0.86%)
May 12, 2005 4.743 4.788 4.499 4.702 102,692 -0.09(-1.79%)
May 11, 2005 4.860 4.960 4.743 4.788 54,516 -0.09(-1.87%)
May 10, 2005 4.969 5.041 4.788 4.879 65,946 -0.20(-3.90%)
May 09, 2005 5.050 5.195 4.969 5.077 46,632 -0.05(-1.06%)
May 06, 2005 5.176 5.375 5.131 5.131 29,069 -0.15(-2.91%)
May 05, 2005 5.195 5.375 5.176 5.285 35,552 +0.05(+0.86%)
May 04, 2005 5.249 5.330 5.213 5.240 26,533 -0.05(-0.85%)
May 03, 2005 5.420 5.420 5.285 5.285 31,723 -0.22(-3.94%)
May 02, 2005 5.601 5.601 5.249 5.502 120,095 +0.00(+0.00%)
Apr 29, 2005 5.357 5.619 5.195 5.502 213,967 +0.35(+6.84%)
Apr 28, 2005 5.411 5.411 5.149 5.149 69,919 -0.33(-5.94%)
Apr 27, 2005 5.366 5.538 5.366 5.475 47,621 +0.10(+1.85%)
Apr 26, 2005 5.520 5.529 5.339 5.375 53,686 -0.14(-2.46%)
Apr 25, 2005 5.511 5.637 5.240 5.511 229,756 +0.01(+0.16%)
Apr 22, 2005 5.393 5.511 5.330 5.502 90,175 +0.06(+1.15%)
Apr 21, 2005 5.086 5.457 5.086 5.439 64,216 +0.11(+2.05%)
Apr 20, 2005 5.131 5.393 5.122 5.330 59,881 +0.00(+0.00%)
Apr 19, 2005 5.095 5.375 5.086 5.330 41,589 +0.11(+2.08%)
Apr 18, 2005 5.330 5.330 5.195 5.222 16,898 -0.09(-1.78%)
Apr 15, 2005 5.366 5.384 5.213 5.316 48,318 -0.00(-0.08%)
Apr 14, 2005 5.140 5.348 5.140 5.321 97,838 +0.31(+6.13%)
Apr 13, 2005 5.050 5.103 4.969 5.014 33,682 -0.02(-0.36%)
Apr 12, 2005 5.375 5.637 4.914 5.032 171,026 -0.25(-4.79%)
Apr 11, 2005 5.267 5.303 5.204 5.285 29,598 +0.09(+1.74%)
Apr 08, 2005 5.195 5.276 5.077 5.195 368,188 +0.00(+0.00%)
Apr 07, 2005 5.195 5.204 5.158 5.195 33,728 -0.01(-0.17%)
Apr 06, 2005 5.213 5.213 5.149 5.204 47,521 +0.01(+0.17%)
Apr 05, 2005 5.185 5.204 5.149 5.195 75,616 +0.03(+0.52%)
Apr 04, 2005 5.231 5.231 5.122 5.167 105,589 +0.02(+0.35%)
Apr 01, 2005 5.204 5.204 5.068 5.149 92,561 +0.05(+0.88%)
Mar 31, 2005 5.095 5.131 5.023 5.104 138,299 +0.09(+1.80%)
Mar 30, 2005 5.050 5.059 4.951 5.014 22,412 +0.00(+0.00%)
Mar 29, 2005 4.878 5.122 4.878 5.014 40,766 +0.05(+1.09%)
Mar 28, 2005 4.951 5.014 4.951 4.960 44,086 -0.05(-1.08%)
Mar 24, 2005 4.969 5.077 4.960 5.014 21,073 -0.01(-0.18%)
Mar 23, 2005 5.140 5.140 5.023 5.023 36,805 -0.11(-2.11%)
Mar 22, 2005 5.131 5.204 5.095 5.131 31,912 -0.10(-1.90%)
Mar 21, 2005 5.267 5.285 5.204 5.231 79,506 -0.03(-0.52%)
Mar 18, 2005 5.204 5.267 5.167 5.258 49,599 -0.01(-0.17%)
Mar 17, 2005 5.222 5.285 5.023 5.267 89,795 +0.10(+1.92%)
Mar 16, 2005 5.131 5.231 5.095 5.167 93,390 -0.01(-0.17%)
Mar 15, 2005 4.969 5.213 4.969 5.176 48,893 +0.12(+2.32%)
Mar 14, 2005 5.240 5.267 5.041 5.059 110,997 -0.14(-2.61%)
Mar 11, 2005 5.195 5.311 5.113 5.195 54,829 -0.09(-1.71%)
Mar 10, 2005 5.195 5.285 5.185 5.285 64,889 +0.06(+1.21%)
Mar 09, 2005 5.204 5.232 4.878 5.222 61,180 -0.01(-0.17%)
Mar 08, 2005 5.276 5.312 5.195 5.231 50,168 +0.00(+0.00%)
Mar 07, 2005 5.213 5.285 5.213 5.231 42,676 -0.05(-1.03%)
Mar 04, 2005 5.249 5.294 5.249 5.285 24,723 -0.05(-0.85%)
Mar 03, 2005 5.258 5.348 5.240 5.330 80,197 +0.07(+1.37%)
Mar 02, 2005 5.122 5.258 5.104 5.258 101,232 -0.01(-0.17%)
Mar 01, 2005 5.393 5.393 5.249 5.267 35,991 -0.04(-0.68%)
Feb 28, 2005 5.466 5.466 5.276 5.303 34,023 -0.14(-2.65%)
Feb 25, 2005 5.149 5.457 5.140 5.447 70,977 +0.16(+3.08%)
Feb 24, 2005 5.258 5.294 5.149 5.285 59,265 +0.08(+1.56%)
Feb 23, 2005 5.204 5.249 5.195 5.204 16,605 -0.06(-1.06%)
Feb 22, 2005 5.249 5.285 5.231 5.260 29,516 +0.02(+0.38%)
Feb 18, 2005 5.131 5.312 5.131 5.240 47,972 +0.00(+0.00%)
Feb 17, 2005 5.312 5.312 5.222 5.240 48,594 +0.05(+0.87%)
Feb 16, 2005 5.240 5.285 5.158 5.195 38,351 +0.00(+0.00%)
Feb 15, 2005 5.050 5.240 5.023 5.195 26,649 +0.14(+2.86%)
Feb 14, 2005 5.240 5.240 4.924 5.050 31,533 -0.09(-1.76%)
Feb 11, 2005 5.068 5.231 5.068 5.140 20,572 -0.01(-0.18%)
Feb 10, 2005 5.023 5.195 5.023 5.149 47,950 -0.07(-1.38%)
Feb 09, 2005 5.068 5.285 5.032 5.222 109,754 +0.09(+1.76%)
Feb 08, 2005 5.222 5.240 5.077 5.131 16,898 -0.06(-1.22%)
Feb 07, 2005 5.240 5.267 5.158 5.195 19,915 -0.13(-2.38%)
Feb 04, 2005 5.339 5.375 5.249 5.321 59,905 -0.01(-0.17%)
Feb 03, 2005 5.411 5.457 5.285 5.330 128,294 -0.06(-1.17%)
Feb 02, 2005 5.330 5.393 5.240 5.393 48,571 +0.15(+2.93%)
Feb 01, 2005 5.420 5.420 5.149 5.240 25,097 +0.05(+1.05%)
Jan 31, 2005 5.375 5.375 5.059 5.185 45,599 -0.05(-1.03%)
Jan 28, 2005 5.285 5.285 5.059 5.240 29,245 +0.04(+0.69%)
Jan 27, 2005 4.887 5.321 4.887 5.204 53,866 +0.20(+3.97%)
Jan 26, 2005 5.249 5.258 4.896 5.005 68,027 -0.29(-5.46%)
Jan 25, 2005 5.294 5.375 5.276 5.294 28,492 -0.03(-0.51%)
Jan 24, 2005 5.357 5.375 5.240 5.321 44,886 -0.01(-0.17%)
Jan 21, 2005 5.330 5.357 5.231 5.330 129,267 +0.00(+0.00%)
Jan 20, 2005 5.059 5.330 4.996 5.330 44,495 +0.18(+3.51%)
Jan 19, 2005 5.294 5.402 5.149 5.149 111,800 -0.09(-1.72%)
Jan 18, 2005 4.698 5.330 4.662 5.240 156,010 +0.41(+8.41%)
Jan 14, 2005 4.616 4.833 4.616 4.833 85,225 +0.09(+1.90%)
Jan 13, 2005 4.662 4.815 4.571 4.743 52,661 +0.04(+0.77%)
Jan 12, 2005 4.824 4.969 4.517 4.707 164,055 -0.16(-3.34%)
Jan 11, 2005 4.743 4.905 4.743 4.869 56,807 +0.10(+2.08%)
Jan 10, 2005 4.598 4.924 4.598 4.770 25,025 +0.07(+1.54%)
Jan 07, 2005 4.463 4.878 4.418 4.698 37,083 +0.23(+5.05%)
Jan 06, 2005 4.517 4.526 4.445 4.472 16,963 -0.06(-1.39%)
Jan 05, 2005 4.580 4.878 4.499 4.535 62,239 -0.12(-2.52%)
Jan 04, 2005 4.634 4.914 4.526 4.652 32,378 -0.11(-2.28%)
Jan 03, 2005 4.788 4.851 4.607 4.761 38,089 -0.03(-0.57%)
Dec 31, 2004 4.634 4.833 4.427 4.788 48,516 +0.11(+2.32%)
Dec 30, 2004 4.562 4.806 4.562 4.680 199,690 -0.03(-0.58%)
Dec 29, 2004 4.517 4.707 4.499 4.707 123,533 +0.15(+3.37%)
Dec 28, 2004 4.445 4.652 4.445 4.553 10,405 -0.03(-0.59%)
Dec 27, 2004 4.562 4.719 4.562 4.580 27,562 -0.13(-2.69%)
Dec 23, 2004 4.598 4.725 4.562 4.707 59,553 +0.09(+1.96%)
Dec 22, 2004 4.689 4.770 4.363 4.616 100,620 -0.14(-2.85%)
Dec 21, 2004 4.842 4.842 4.698 4.752 13,172 +0.01(+0.19%)
Dec 20, 2004 4.969 5.032 4.707 4.743 35,311 -0.17(-3.47%)
Dec 17, 2004 4.969 5.005 4.698 4.914 44,941 -0.00(-0.02%)
Dec 16, 2004 4.201 5.059 3.830 4.914 596,858 +0.60(+13.81%)
Dec 15, 2004 4.119 4.327 4.119 4.318 17,821 +0.07(+1.70%)
Dec 14, 2004 3.975 4.291 3.930 4.246 37,746 +0.27(+6.82%)
Dec 13, 2004 3.930 4.074 3.876 3.975 24,795 +0.06(+1.62%)
Dec 10, 2004 4.065 4.065 3.839 3.912 31,215 -0.12(-2.91%)
Dec 09, 2004 4.002 4.138 3.975 4.029 20,478 -0.08(-1.98%)
Dec 08, 2004 4.174 4.210 4.065 4.110 13,393 -0.09(-2.15%)
Dec 07, 2004 4.255 4.291 4.201 4.201 17,489 -0.05(-1.06%)
Dec 06, 2004 4.138 4.246 4.065 4.246 33,872 +0.05(+1.08%)
Dec 03, 2004 3.993 4.201 3.867 4.201 67,301 +0.09(+2.20%)
Dec 02, 2004 3.984 4.110 3.839 4.110 33,982 +0.13(+3.17%)
Dec 01, 2004 3.939 4.201 3.939 3.984 5,977 -0.13(-3.08%)
Nov 30, 2004 4.156 4.228 3.975 4.110 18,375 -0.05(-1.09%)
Nov 29, 2004 4.119 4.219 3.939 4.156 70,068 +0.17(+4.31%)
Nov 26, 2004 3.839 4.020 3.839 3.984 14,943 -0.03(-0.68%)
Nov 24, 2004 3.839 4.020 3.839 4.011 81,359 -0.01(-0.22%)
Nov 23, 2004 3.885 4.020 3.848 4.020 33,429 +0.02(+0.45%)
Nov 22, 2004 3.885 4.138 3.867 4.002 49,590 -0.18(-4.32%)
Nov 19, 2004 4.083 4.183 3.939 4.183 52,800 -0.06(-1.49%)
Nov 18, 2004 4.291 4.300 4.083 4.246 32,765 +0.05(+1.08%)
Nov 17, 2004 4.291 4.427 4.156 4.201 45,937 -0.10(-2.31%)
Nov 16, 2004 4.336 4.400 4.147 4.300 24,241 -0.11(-2.46%)
Nov 15, 2004 4.192 4.418 4.192 4.409 35,975 +0.01(+0.21%)
Nov 12, 2004 4.372 4.418 4.119 4.400 22,581 -0.03(-0.59%)
Nov 11, 2004 4.381 4.427 4.336 4.426 10,183 -0.04(-0.83%)
Nov 10, 2004 4.418 4.553 4.228 4.463 54,682 +0.11(+2.49%)
Nov 09, 2004 4.147 4.381 4.138 4.354 23,909 +0.08(+1.90%)
Nov 08, 2004 3.993 4.318 3.984 4.273 29,444 +0.05(+1.07%)
Nov 05, 2004 4.065 4.354 4.065 4.228 46,934 -0.02(-0.43%)
Nov 04, 2004 3.984 4.273 3.984 4.246 30,329 +0.05(+1.08%)
Nov 03, 2004 3.903 4.273 3.857 4.201 49,147 +0.09(+2.20%)
Nov 02, 2004 3.650 4.110 3.568 4.110 60,881 +0.04(+0.89%)
Nov 01, 2004 3.876 4.264 3.839 4.074 18,485 -0.21(-4.85%)
Oct 29, 2004 3.848 4.282 3.794 4.282 73,832 +0.33(+8.47%)
Oct 28, 2004 3.839 3.948 3.839 3.948 10,073 +0.11(+2.82%)
Oct 27, 2004 3.803 3.948 3.803 3.839 11,844 -0.08(-2.07%)
Oct 26, 2004 4.192 4.192 3.839 3.921 28,337 -0.23(-5.65%)
Oct 25, 2004 4.255 4.463 3.839 4.156 55,346 -0.14(-3.16%)
Oct 22, 2004 3.722 4.472 3.713 4.291 170,025 +0.74(+20.86%)
Oct 21, 2004 3.632 3.722 3.532 3.550 41,510 -0.08(-2.24%)
Oct 20, 2004 3.650 3.650 3.623 3.632 6,973 -0.11(-2.90%)
Oct 19, 2004 3.641 3.785 3.623 3.740 22,027 +0.11(+2.99%)
Oct 18, 2004 3.641 3.785 3.614 3.632 28,226 -0.04(-0.99%)
Oct 15, 2004 3.668 3.785 3.668 3.668 3,320 -0.05(-1.46%)
Oct 14, 2004 3.830 3.830 3.641 3.722 8,412 -0.06(-1.67%)
Oct 13, 2004 3.632 3.794 3.632 3.785 42,395 -0.07(-1.87%)
Oct 12, 2004 3.614 3.857 3.614 3.857 12,840 +0.09(+2.40%)
Oct 11, 2004 3.632 3.876 3.614 3.767 27,341 -0.09(-2.34%)
Oct 08, 2004 3.659 3.876 3.659 3.857 24,906 +0.05(+1.43%)
Oct 07, 2004 3.785 3.876 3.758 3.803 22,249 -0.15(-3.88%)
Oct 06, 2004 3.957 3.975 3.650 3.957 44,498 -0.10(-2.45%)
Oct 05, 2004 3.803 4.092 3.803 4.056 57,007 +0.17(+4.42%)
Oct 04, 2004 3.885 3.903 3.767 3.885 39,406 +0.04(+0.94%)
Oct 01, 2004 3.740 3.885 3.668 3.848 32,211 +0.11(+2.90%)
Sep 30, 2004 3.704 3.803 3.659 3.740 14,943 -0.05(-1.43%)
Sep 29, 2004 3.659 3.885 3.659 3.794 21,806 +0.07(+1.94%)
Sep 28, 2004 3.749 3.794 3.704 3.722 15,497 -0.13(-3.29%)
Sep 27, 2004 3.641 3.848 3.641 3.848 31,326 +0.02(+0.47%)
Sep 24, 2004 3.641 3.830 3.641 3.830 32,986 +0.05(+1.19%)
Sep 23, 2004 3.632 3.857 3.623 3.785 30,329 -0.01(-0.24%)
Sep 22, 2004 3.704 3.903 3.668 3.794 51,140 -0.03(-0.71%)
Sep 21, 2004 3.957 3.975 3.415 3.821 97,188 -0.08(-2.08%)
Sep 20, 2004 3.839 3.903 3.759 3.903 54,793 +0.05(+1.41%)
Sep 17, 2004 3.614 3.930 3.559 3.848 93,314 +0.26(+7.30%)
Sep 16, 2004 3.550 3.586 3.469 3.586 24,795 -0.03(-0.75%)
Sep 15, 2004 3.261 3.659 3.261 3.614 87,447 +0.24(+7.24%)
Sep 14, 2004 3.297 3.487 3.252 3.370 29,997 +0.03(+0.81%)
Sep 13, 2004 3.315 3.469 3.279 3.343 28,890 +0.10(+3.06%)
Sep 10, 2004 3.243 3.315 3.162 3.243 26,022 +0.01(+0.28%)
Sep 09, 2004 2.882 3.315 2.828 3.234 91,654 +0.38(+13.29%)
Sep 08, 2004 2.665 2.855 2.665 2.855 33,540 +0.18(+6.76%)
Sep 07, 2004 2.629 2.801 2.575 2.674 54,903 -0.13(-4.52%)
Sep 03, 2004 2.782 2.801 2.629 2.801 13,393 +0.01(+0.32%)
Sep 02, 2004 2.746 2.791 2.520 2.791 7,527 +0.04(+1.31%)
Sep 01, 2004 2.611 2.755 2.502 2.755 50,254 +0.14(+5.17%)
Aug 31, 2004 2.620 2.620 2.548 2.620 35,532 -0.04(-1.36%)
Aug 30, 2004 2.629 2.801 2.520 2.656 72,836 +0.03(+1.03%)
Aug 27, 2004 2.620 2.701 2.620 2.629 8,966 -0.06(-2.35%)
Aug 26, 2004 2.674 2.692 2.602 2.692 19,924 +0.01(+0.34%)
Aug 25, 2004 2.692 2.891 2.674 2.683 34,093 -0.06(-2.30%)
Aug 24, 2004 2.701 2.791 2.701 2.746 29,776 +0.08(+3.05%)
Aug 23, 2004 2.647 2.701 2.602 2.665 16,714 +0.10(+3.87%)
Aug 20, 2004 2.674 2.701 2.566 2.566 60,992 -0.09(-3.40%)
Aug 19, 2004 2.647 2.710 2.647 2.656 40,181 -0.02(-0.68%)
Aug 18, 2004 2.719 2.721 2.647 2.674 31,370 -0.04(-1.33%)
Aug 17, 2004 2.710 2.791 2.584 2.710 63,648 +0.00(+0.00%)
Aug 16, 2004 2.737 2.737 2.629 2.710 65,862 +0.08(+3.09%)
Aug 13, 2004 2.638 2.665 2.584 2.629 31,326 +0.02(+0.69%)
Aug 12, 2004 2.620 2.629 2.611 2.611 17,157 -0.03(-1.03%)
Aug 11, 2004 2.665 2.667 2.629 2.638 41,620 -0.05(-1.68%)
Aug 10, 2004 2.647 2.710 2.647 2.683 22,249 +0.02(+0.68%)
Aug 09, 2004 2.701 2.737 2.665 2.665 104,233 -0.04(-1.34%)
Aug 06, 2004 2.692 2.755 2.692 2.701 42,727 -0.01(-0.33%)
Aug 05, 2004 2.837 2.837 2.692 2.710 95,749 +0.00(+0.00%)
Aug 04, 2004 2.900 2.900 2.710 2.710 26,677 +0.00(+0.00%)
Aug 03, 2004 2.710 2.755 2.683 2.710 31,304 +0.01(+0.33%)
Aug 02, 2004 2.918 2.918 2.683 2.701 71,840 -0.12(-4.17%)
Jul 30, 2004 2.620 2.819 2.620 2.819 68,187 +0.20(+7.59%)
Jul 29, 2004 2.665 2.819 2.611 2.620 114,899 -0.05(-1.69%)
Jul 28, 2004 2.620 2.683 2.620 2.665 62,099 -0.05(-1.67%)
Jul 27, 2004 2.728 2.882 2.566 2.710 298,429 -0.09(-3.23%)
Jul 26, 2004 2.936 2.936 2.801 2.801 55,568 -0.14(-4.91%)
Jul 23, 2004 3.252 3.288 2.900 2.945 61,545 -0.03(-0.91%)
Jul 22, 2004 2.746 3.117 2.746 2.972 104,383 +0.14(+5.11%)
Jul 21, 2004 2.972 3.072 2.746 2.828 178,880 -0.01(-0.32%)
Jul 20, 2004 3.126 3.234 2.647 2.837 479,745 -0.26(-8.45%)
Jul 19, 2004 3.388 3.523 3.090 3.099 124,198 -0.33(-9.50%)
Jul 16, 2004 3.586 3.614 3.252 3.424 93,535 -0.08(-2.32%)
Jul 15, 2004 3.261 3.596 3.261 3.505 436,685 +0.23(+7.18%)
Jul 14, 2004 3.568 3.668 3.126 3.270 1,142,909 -0.26(-7.42%)
Jul 13, 2004 4.427 4.427 3.117 3.532 1,851,236 -2.60(-42.42%)
Jul 09, 2004 5.926 6.233 5.926 6.134 3,984 +0.15(+2.57%)
Jul 08, 2004 5.971 6.080 5.899 5.980 43,945 +0.01(+0.15%)
Jul 07, 2004 6.188 6.324 5.917 5.971 269,981 -0.29(-4.62%)
Jul 06, 2004 6.206 6.387 6.044 6.261 220,279 +0.17(+2.82%)
Jul 02, 2004 5.899 6.450 5.791 6.089 131,171 +0.18(+3.06%)
Jul 01, 2004 6.008 6.008 5.746 5.908 53,022 +0.08(+1.40%)
Jun 30, 2004 5.782 5.980 5.782 5.827 148,218 -0.02(-0.31%)
Jun 29, 2004 5.700 5.872 5.655 5.845 77,596 +0.06(+1.09%)
Jun 28, 2004 5.655 5.854 5.655 5.782 82,355 +0.06(+1.11%)
Jun 25, 2004 5.438 5.782 5.429 5.718 74,385 +0.14(+2.59%)
Jun 24, 2004 5.511 5.583 5.475 5.574 29,887 -0.01(-0.16%)
Jun 23, 2004 5.556 5.628 5.547 5.583 29,555 +0.01(+0.16%)
Jun 22, 2004 5.583 5.637 5.538 5.574 46,934 +0.02(+0.33%)
Jun 21, 2004 5.800 5.808 5.529 5.556 46,380 -0.23(-3.91%)
Jun 18, 2004 5.447 5.854 5.420 5.782 35,753 +0.27(+4.92%)
Jun 17, 2004 5.538 5.646 5.511 5.511 164,158 -0.05(-0.81%)
Jun 16, 2004 5.646 5.646 5.556 5.556 55,236 +0.09(+1.65%)
Jun 15, 2004 5.511 5.845 5.447 5.466 72,282 -0.05(-0.82%)
Jun 14, 2004 5.538 5.673 5.358 5.511 24,684 -0.14(-2.40%)
Jun 10, 2004 5.420 5.673 5.285 5.646 40,624 +0.23(+4.17%)
Jun 09, 2004 5.276 5.691 5.276 5.420 373,590 +0.00(+0.00%)
Jun 08, 2004 5.502 5.502 5.348 5.420 59,663 -0.14(-2.60%)
Jun 07, 2004 4.969 5.764 4.788 5.565 164,711 +0.42(+8.07%)
Jun 04, 2004 4.987 5.321 4.933 5.149 28,558 +0.12(+2.33%)
Jun 03, 2004 5.104 5.131 5.032 5.032 10,183 -0.07(-1.42%)
Jun 02, 2004 5.538 5.538 4.969 5.104 57,781 -0.36(-6.61%)
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.