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

Avx Corp (NY: AVX )

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 (%)
Jun 30, 2006 11.91 12.14 11.83 12.14 773,279 +0.25(+2.13%)
Jun 29, 2006 11.66 11.95 11.66 11.89 865,500 +0.31(+2.66%)
Jun 28, 2006 11.69 11.77 11.45 11.58 434,571 -0.09(-0.79%)
Jun 27, 2006 11.87 11.92 11.61 11.67 340,008 -0.15(-1.30%)
Jun 26, 2006 11.89 11.92 11.72 11.82 287,329 -0.08(-0.71%)
Jun 23, 2006 11.80 11.92 11.57 11.91 408,816 +0.07(+0.58%)
Jun 22, 2006 11.86 11.92 11.69 11.84 589,877 +0.02(+0.13%)
Jun 21, 2006 11.59 11.98 11.59 11.82 455,252 +0.27(+2.33%)
Jun 20, 2006 11.36 11.59 11.28 11.56 363,811 +0.18(+1.55%)
Jun 19, 2006 11.74 11.81 11.37 11.38 362,381 -0.29(-2.50%)
Jun 16, 2006 11.61 11.70 11.39 11.67 790,188 +0.09(+0.80%)
Jun 15, 2006 11.10 11.71 11.10 11.58 597,681 +0.67(+6.13%)
Jun 14, 2006 10.76 10.97 10.70 10.91 504,549 +0.15(+1.36%)
Jun 13, 2006 10.84 11.22 10.72 10.76 1,002,336 -0.23(-2.10%)
Jun 12, 2006 11.46 11.47 10.91 10.99 798,252 -0.43(-3.77%)
Jun 09, 2006 11.42 11.57 11.21 11.42 1,196,013 +0.08(+0.75%)
Jun 08, 2006 12.11 12.12 11.30 11.34 1,340,133 -0.81(-6.65%)
Jun 07, 2006 12.45 12.58 12.12 12.15 334,675 -0.38(-3.07%)
Jun 06, 2006 12.42 12.55 12.19 12.53 889,823 +0.09(+0.74%)
Jun 05, 2006 12.67 12.82 12.41 12.44 546,303 -0.15(-1.22%)
Jun 02, 2006 12.60 12.75 12.49 12.59 417,791 +0.02(+0.12%)
Jun 01, 2006 12.39 12.58 12.33 12.58 648,149 -0.01(-0.06%)
May 31, 2006 12.29 12.60 12.11 12.59 623,435 +0.32(+2.63%)
May 30, 2006 12.42 12.42 12.13 12.26 1,079,729 -0.45(-3.51%)
May 26, 2006 12.15 12.76 12.15 12.71 409,207 +0.51(+4.16%)
May 25, 2006 12.26 12.38 12.11 12.20 693,935 +0.05(+0.44%)
May 24, 2006 12.02 12.39 11.91 12.15 642,556 -0.22(-1.74%)
May 23, 2006 12.42 12.88 12.36 12.36 491,932 -0.05(-0.43%)
May 22, 2006 12.76 12.79 12.22 12.42 498,046 -0.41(-3.18%)
May 19, 2006 12.51 12.88 12.44 12.82 442,765 +0.32(+2.52%)
May 18, 2006 13.06 13.35 12.50 12.51 885,011 -0.56(-4.29%)
May 17, 2006 13.56 13.56 13.06 13.07 565,423 -0.55(-4.06%)
May 16, 2006 13.55 13.68 13.50 13.62 294,873 +0.05(+0.40%)
May 15, 2006 13.85 13.97 13.42 13.57 464,097 -0.32(-2.32%)
May 12, 2006 14.26 14.26 13.83 13.89 585,714 -0.37(-2.59%)
May 11, 2006 14.72 14.78 14.21 14.26 645,418 -0.40(-2.73%)
May 10, 2006 14.71 14.85 14.57 14.66 617,712 +0.05(+0.32%)
May 09, 2006 14.64 14.68 14.45 14.62 262,095 +0.05(+0.32%)
May 08, 2006 14.53 14.68 14.45 14.57 294,743 +0.02(+0.16%)
May 05, 2006 14.16 14.57 14.15 14.55 487,770 +0.44(+3.11%)
May 04, 2006 14.26 14.26 13.99 14.11 900,229 -0.03(-0.22%)
May 03, 2006 14.08 14.22 13.69 14.14 1,197,184 +0.08(+0.60%)
May 02, 2006 13.98 14.14 13.92 14.05 586,625 +0.22(+1.56%)
May 01, 2006 13.84 13.94 13.77 13.84 805,146 +0.15(+1.12%)
Apr 28, 2006 13.83 14.07 13.52 13.68 671,432 -0.15(-1.06%)
Apr 27, 2006 13.42 13.99 13.38 13.83 1,849,496 +0.45(+3.39%)
Apr 26, 2006 14.72 14.76 12.74 13.38 2,424,805 -1.91(-12.47%)
Apr 25, 2006 15.18 15.30 15.11 15.28 585,975 +0.15(+0.96%)
Apr 24, 2006 15.15 15.30 15.10 15.14 652,572 -0.01(-0.05%)
Apr 21, 2006 15.07 15.18 15.02 15.15 411,158 +0.10(+0.66%)
Apr 20, 2006 14.84 15.16 14.71 15.05 740,370 +0.30(+2.03%)
Apr 19, 2006 14.65 14.76 14.52 14.75 404,784 -0.13(-0.88%)
Apr 18, 2006 14.43 14.97 14.40 14.88 531,474 +0.59(+4.14%)
Apr 17, 2006 14.50 14.59 14.28 14.28 429,498 -0.14(-0.96%)
Apr 13, 2006 13.81 14.49 13.88 14.42 715,136 +0.62(+4.45%)
Apr 12, 2006 13.84 14.00 13.78 13.81 368,104 -0.06(-0.44%)
Apr 11, 2006 13.90 13.95 13.70 13.87 461,496 -0.11(-0.77%)
Apr 10, 2006 13.87 13.99 13.78 13.98 457,593 +0.14(+1.00%)
Apr 07, 2006 14.16 14.16 13.84 13.84 424,945 -0.33(-2.33%)
Apr 06, 2006 13.99 14.18 13.86 14.17 628,638 +0.18(+1.26%)
Apr 05, 2006 13.57 13.99 13.43 13.99 1,631,235 +0.23(+1.68%)
Apr 04, 2006 13.82 13.87 13.73 13.76 449,399 -0.04(-0.28%)
Apr 03, 2006 13.75 13.95 13.62 13.80 838,965 +0.19(+1.41%)
Mar 31, 2006 13.68 13.71 13.42 13.61 285,508 +0.02(+0.11%)
Mar 30, 2006 13.28 13.68 13.27 13.59 743,752 +0.32(+2.37%)
Mar 29, 2006 13.01 13.33 12.95 13.28 438,473 +0.32(+2.43%)
Mar 28, 2006 13.02 13.04 12.85 12.96 324,139 -0.05(-0.41%)
Mar 27, 2006 12.95 13.06 12.92 13.02 370,965 +0.03(+0.24%)
Mar 24, 2006 13.01 13.07 12.84 12.99 252,470 +0.02(+0.12%)
Mar 23, 2006 12.87 13.09 12.85 12.97 277,183 +0.02(+0.12%)
Mar 22, 2006 12.86 12.97 12.74 12.95 207,855 +0.09(+0.72%)
Mar 21, 2006 13.02 13.17 12.81 12.86 308,921 -0.15(-1.18%)
Mar 20, 2006 13.03 13.09 12.95 13.02 335,586 +0.05(+0.42%)
Mar 17, 2006 13.03 13.12 12.93 12.96 320,757 +0.01(+0.06%)
Mar 16, 2006 13.15 13.15 12.93 12.95 228,016 -0.15(-1.12%)
Mar 15, 2006 13.11 13.18 13.04 13.10 403,613 +0.06(+0.47%)
Mar 14, 2006 12.82 13.24 12.82 13.04 532,645 +0.21(+1.62%)
Mar 13, 2006 12.89 13.02 12.81 12.83 319,847 +0.02(+0.12%)
Mar 10, 2006 12.59 12.85 12.54 12.82 605,876 +0.23(+1.83%)
Mar 09, 2006 12.83 12.95 12.52 12.59 310,742 -0.22(-1.74%)
Mar 08, 2006 12.72 12.92 12.66 12.81 576,219 +0.05(+0.36%)
Mar 07, 2006 12.99 13.01 12.73 12.76 345,861 -0.31(-2.35%)
Mar 06, 2006 13.19 13.32 12.98 13.07 732,306 +0.04(+0.30%)
Mar 03, 2006 12.84 13.19 12.80 13.03 590,397 +0.15(+1.19%)
Mar 02, 2006 12.84 12.92 12.68 12.88 344,431 +0.01(+0.06%)
Mar 01, 2006 12.74 12.92 12.59 12.87 644,507 +0.14(+1.09%)
Feb 28, 2006 12.78 12.76 12.53 12.73 428,587 -0.05(-0.36%)
Feb 27, 2006 12.84 12.89 12.69 12.78 662,977 -0.06(-0.48%)
Feb 24, 2006 12.69 12.87 12.68 12.84 570,236 +0.08(+0.60%)
Feb 23, 2006 12.84 12.98 12.71 12.76 1,220,076 +0.04(+0.30%)
Feb 22, 2006 12.32 12.78 12.26 12.72 583,373 +0.41(+3.31%)
Feb 21, 2006 12.40 12.48 12.24 12.32 417,531 +0.02(+0.19%)
Feb 17, 2006 12.29 12.30 12.11 12.29 268,599 +0.02(+0.19%)
Feb 16, 2006 12.22 12.30 12.19 12.27 244,015 -0.02(-0.19%)
Feb 15, 2006 12.27 12.35 12.11 12.29 523,020 -0.01(-0.06%)
Feb 14, 2006 12.15 12.32 12.10 12.30 363,291 +0.11(+0.88%)
Feb 13, 2006 12.36 12.38 12.05 12.19 433,270 -0.18(-1.49%)
Feb 10, 2006 12.49 12.49 12.15 12.38 410,377 -0.15(-1.17%)
Feb 09, 2006 12.61 12.62 12.46 12.52 879,287 -0.15(-1.15%)
Feb 08, 2006 12.62 12.76 12.58 12.67 236,080 +0.05(+0.37%)
Feb 07, 2006 12.74 12.85 12.59 12.62 315,815 -0.06(-0.48%)
Feb 06, 2006 12.61 12.71 12.54 12.69 552,936 +0.16(+1.29%)
Feb 03, 2006 12.55 12.55 12.35 12.52 495,314 -0.03(-0.25%)
Feb 02, 2006 12.89 13.01 12.55 12.55 380,851 -0.35(-2.68%)
Feb 01, 2006 12.78 12.90 12.72 12.90 364,722 +0.12(+0.96%)
Jan 31, 2006 12.88 12.95 12.72 12.78 303,328 -0.08(-0.60%)
Jan 30, 2006 12.83 12.99 12.75 12.85 390,866 +0.10(+0.78%)
Jan 27, 2006 12.80 13.05 12.73 12.75 469,170 +0.00(+0.00%)
Jan 26, 2006 12.59 12.76 12.45 12.75 697,316 +0.38(+3.11%)
Jan 25, 2006 12.29 12.48 12.02 12.37 1,188,469 +0.58(+4.89%)
Jan 24, 2006 11.72 11.90 11.72 11.79 356,007 +0.07(+0.59%)
Jan 23, 2006 11.64 11.78 11.50 11.72 503,509 +0.15(+1.33%)
Jan 20, 2006 11.83 11.88 11.51 11.57 280,565 -0.28(-2.34%)
Jan 19, 2006 11.71 11.87 11.68 11.85 274,842 +0.20(+1.72%)
Jan 18, 2006 11.52 11.69 11.48 11.65 680,147 +0.02(+0.20%)
Jan 17, 2006 11.69 11.69 11.55 11.62 202,002 -0.08(-0.72%)
Jan 13, 2006 11.71 11.82 11.61 11.71 368,104 -0.10(-0.85%)
Jan 12, 2006 11.70 11.92 11.66 11.81 1,204,988 +0.15(+1.32%)
Jan 11, 2006 11.34 11.66 11.34 11.66 546,563 +0.28(+2.50%)
Jan 10, 2006 11.51 11.51 11.30 11.37 328,302 -0.14(-1.20%)
Jan 09, 2006 11.46 11.64 11.45 11.51 633,971 +0.05(+0.47%)
Jan 06, 2006 11.34 11.52 11.26 11.46 903,871 +0.18(+1.57%)
Jan 05, 2006 11.23 11.31 11.16 11.28 204,993 +0.05(+0.41%)
Jan 04, 2006 11.09 11.28 11.07 11.23 414,409 +0.14(+1.25%)
Jan 03, 2006 11.21 11.23 10.96 11.09 726,453 -0.04(-0.35%)
Dec 30, 2005 11.28 11.34 11.11 11.13 520,939 -0.18(-1.56%)
Dec 29, 2005 11.28 11.34 11.25 11.31 472,942 +0.03(+0.27%)
Dec 28, 2005 11.29 11.29 11.22 11.28 296,694 -0.04(-0.34%)
Dec 27, 2005 11.34 11.37 11.29 11.32 537,067 -0.01(-0.07%)
Dec 23, 2005 11.19 11.36 11.19 11.32 256,632 +0.21(+1.87%)
Dec 22, 2005 11.07 11.14 10.93 11.12 285,898 +0.12(+1.12%)
Dec 21, 2005 10.93 11.09 10.89 10.99 312,693 +0.14(+1.27%)
Dec 20, 2005 10.80 10.99 10.66 10.86 335,846 +0.13(+1.22%)
Dec 19, 2005 11.18 11.19 10.72 10.72 671,432 -0.38(-3.39%)
Dec 16, 2005 11.24 11.32 11.09 11.10 352,105 -0.06(-0.55%)
Dec 15, 2005 11.30 11.34 11.16 11.16 141,258 -0.09(-0.82%)
Dec 14, 2005 11.34 11.38 11.22 11.26 492,583 +0.04(+0.34%)
Dec 13, 2005 11.25 11.34 11.19 11.22 517,687 -0.02(-0.20%)
Dec 12, 2005 11.02 11.28 10.99 11.24 574,788 +0.29(+2.67%)
Dec 09, 2005 10.85 11.02 10.85 10.95 492,973 +0.11(+0.99%)
Dec 08, 2005 10.86 10.95 10.71 10.84 492,713 +0.02(+0.14%)
Dec 07, 2005 11.08 11.08 10.77 10.82 383,712 -0.18(-1.61%)
Dec 06, 2005 10.95 11.07 10.89 11.00 469,950 +0.10(+0.92%)
Dec 05, 2005 10.91 10.98 10.72 10.90 644,377 -0.01(-0.07%)
Dec 02, 2005 10.99 11.17 10.91 10.91 439,513 -0.08(-0.77%)
Dec 01, 2005 10.59 11.01 10.56 10.99 654,393 +0.46(+4.38%)
Nov 30, 2005 10.32 10.53 10.28 10.53 841,306 +0.22(+2.09%)
Nov 29, 2005 10.23 10.38 10.23 10.32 289,930 +0.08(+0.83%)
Nov 28, 2005 10.52 10.52 10.23 10.23 435,741 -0.30(-2.85%)
Nov 25, 2005 10.61 10.62 10.53 10.53 32,648 -0.05(-0.51%)
Nov 23, 2005 10.53 10.61 10.48 10.59 352,625 +0.06(+0.58%)
Nov 22, 2005 10.39 10.55 10.34 10.52 286,809 +0.06(+0.59%)
Nov 21, 2005 10.29 10.56 10.27 10.46 562,952 +0.20(+1.95%)
Nov 18, 2005 10.34 10.36 10.25 10.26 329,082 +0.02(+0.15%)
Nov 17, 2005 10.15 10.27 9.994 10.25 266,517 +0.09(+0.91%)
Nov 16, 2005 10.43 10.46 10.13 10.16 317,246 -0.28(-2.65%)
Nov 15, 2005 10.48 10.56 10.32 10.43 220,342 -0.06(-0.59%)
Nov 14, 2005 10.34 10.57 10.30 10.49 363,421 +0.14(+1.34%)
Nov 11, 2005 10.43 10.48 10.33 10.36 198,360 -0.05(-0.52%)
Nov 10, 2005 10.30 10.42 10.13 10.41 436,001 +0.18(+1.80%)
Nov 09, 2005 10.15 10.23 10.03 10.23 293,182 +0.12(+1.14%)
Nov 08, 2005 10.12 10.28 10.07 10.11 587,015 -0.02(-0.15%)
Nov 07, 2005 9.864 10.13 9.848 10.13 967,736 +0.30(+3.05%)
Nov 04, 2005 9.787 9.879 9.687 9.825 355,097 +0.04(+0.39%)
Nov 03, 2005 9.595 9.818 9.479 9.787 833,762 +0.31(+3.24%)
Nov 02, 2005 9.441 9.587 9.379 9.479 613,940 +0.05(+0.49%)
Nov 01, 2005 9.518 9.587 9.356 9.433 464,097 -0.08(-0.89%)
Oct 31, 2005 9.303 9.579 9.303 9.518 733,997 +0.41(+4.47%)
Oct 28, 2005 9.072 9.226 8.926 9.110 791,489 +0.03(+0.34%)
Oct 27, 2005 9.141 9.203 9.033 9.080 1,093,776 -0.04(-0.42%)
Oct 26, 2005 9.226 9.264 8.918 9.118 1,042,008 +0.43(+4.96%)
Oct 25, 2005 8.949 9.010 8.687 8.687 446,797 -0.28(-3.17%)
Oct 24, 2005 8.764 8.980 8.695 8.972 668,180 +0.25(+2.91%)
Oct 21, 2005 8.818 8.841 8.664 8.718 328,302 -0.11(-1.22%)
Oct 20, 2005 8.857 8.995 8.726 8.826 324,790 -0.02(-0.17%)
Oct 19, 2005 8.841 8.841 8.734 8.841 463,186 -0.04(-0.43%)
Oct 18, 2005 8.926 9.072 8.780 8.880 362,250 -0.03(-0.35%)
Oct 17, 2005 8.941 8.995 8.887 8.910 375,518 -0.05(-0.52%)
Oct 14, 2005 8.987 9.072 8.918 8.957 583,243 -0.04(-0.43%)
Oct 13, 2005 9.164 9.241 8.995 8.995 594,299 -0.15(-1.68%)
Oct 12, 2005 9.226 9.333 9.057 9.149 634,361 -0.08(-0.83%)
Oct 11, 2005 9.418 9.479 9.203 9.226 327,131 -0.20(-2.12%)
Oct 10, 2005 9.464 9.525 9.379 9.426 231,138 +0.00(+0.00%)
Oct 07, 2005 9.479 9.479 9.418 9.426 604,055 -0.05(-0.57%)
Oct 06, 2005 9.610 9.702 9.418 9.479 504,940 -0.14(-1.44%)
Oct 05, 2005 9.748 9.825 9.618 9.618 148,932 -0.18(-1.81%)
Oct 04, 2005 9.833 9.979 9.771 9.795 175,337 -0.04(-0.39%)
Oct 03, 2005 9.818 9.918 9.771 9.833 187,954 +0.04(+0.39%)
Sep 30, 2005 9.841 9.841 9.779 9.795 192,246 -0.04(-0.39%)
Sep 29, 2005 9.687 9.864 9.625 9.833 157,647 +0.17(+1.75%)
Sep 28, 2005 9.702 9.795 9.618 9.664 137,876 -0.05(-0.55%)
Sep 27, 2005 9.725 9.864 9.625 9.718 286,548 -0.03(-0.32%)
Sep 26, 2005 9.756 9.871 9.687 9.748 125,779 -0.01(-0.08%)
Sep 23, 2005 9.756 9.871 9.679 9.756 381,241 +0.05(+0.48%)
Sep 22, 2005 9.725 9.748 9.687 9.710 257,933 -0.02(-0.24%)
Sep 21, 2005 9.841 9.841 9.672 9.733 199,270 -0.11(-1.09%)
Sep 20, 2005 9.895 10.01 9.787 9.841 319,457 -0.04(-0.39%)
Sep 19, 2005 9.918 9.964 9.833 9.879 234,390 +0.02(+0.23%)
Sep 16, 2005 9.887 9.918 9.841 9.856 149,062 +0.02(+0.16%)
Sep 15, 2005 9.902 10.03 9.802 9.841 135,925 -0.05(-0.54%)
Sep 14, 2005 9.994 9.994 9.895 9.895 71,279 -0.11(-1.08%)
Sep 13, 2005 10.07 10.07 9.933 10.00 357,698 -0.10(-0.99%)
Sep 12, 2005 10.06 10.19 10.03 10.10 128,381 +0.05(+0.46%)
Sep 09, 2005 10.06 10.13 9.964 10.06 187,043 +0.02(+0.23%)
Sep 08, 2005 10.08 10.15 9.956 10.03 311,132 -0.08(-0.84%)
Sep 07, 2005 10.10 10.29 10.09 10.12 267,168 -0.01(-0.08%)
Sep 06, 2005 9.918 10.18 9.887 10.13 238,942 +0.26(+2.65%)
Sep 02, 2005 9.994 10.03 9.856 9.864 203,953 -0.14(-1.38%)
Sep 01, 2005 10.21 10.26 9.964 10.00 385,143 -0.22(-2.11%)
Aug 31, 2005 10.16 10.27 10.04 10.22 177,678 +0.06(+0.61%)
Aug 30, 2005 10.06 10.16 9.979 10.16 299,556 +0.04(+0.38%)
Aug 29, 2005 9.979 10.13 9.864 10.12 180,540 +0.06(+0.61%)
Aug 26, 2005 10.15 10.15 9.941 10.06 398,931 -0.10(-0.98%)
Aug 25, 2005 10.10 10.21 10.03 10.16 182,881 +0.05(+0.53%)
Aug 24, 2005 9.941 10.26 9.918 10.10 376,038 +0.15(+1.47%)
Aug 23, 2005 10.02 10.08 9.918 9.956 272,761 -0.02(-0.23%)
Aug 22, 2005 9.918 10.00 9.848 9.979 266,257 +0.09(+0.93%)
Aug 19, 2005 9.964 9.971 9.825 9.887 236,341 -0.09(-0.92%)
Aug 18, 2005 9.964 10.03 9.871 9.979 168,053 -0.02(-0.15%)
Aug 17, 2005 10.01 10.01 9.918 9.994 159,338 +0.02(+0.15%)
Aug 16, 2005 10.15 10.20 9.964 9.979 221,773 -0.22(-2.11%)
Aug 15, 2005 10.00 10.25 9.987 10.19 258,973 +0.17(+1.69%)
Aug 12, 2005 9.956 10.06 9.810 10.03 162,069 +0.06(+0.62%)
Aug 11, 2005 9.994 10.12 9.910 9.964 316,075 -0.05(-0.54%)
Aug 10, 2005 10.15 10.19 9.979 10.02 303,588 -0.09(-0.91%)
Aug 09, 2005 10.12 10.18 10.06 10.11 390,086 +0.03(+0.31%)
Aug 08, 2005 10.04 10.12 10.02 10.08 370,185 +0.05(+0.46%)
Aug 05, 2005 10.40 10.46 9.979 10.03 780,693 -0.35(-3.40%)
Aug 04, 2005 10.46 10.46 10.34 10.39 558,139 -0.11(-1.03%)
Aug 03, 2005 10.46 10.58 10.38 10.49 404,654 +0.07(+0.66%)
Aug 02, 2005 10.31 10.52 10.26 10.43 563,212 +0.12(+1.12%)
Aug 01, 2005 10.46 10.58 10.30 10.31 868,882 -0.19(-1.83%)
Jul 29, 2005 10.69 10.73 10.49 10.50 816,462 -0.18(-1.73%)
Jul 28, 2005 10.30 10.74 10.30 10.69 994,271 +0.45(+4.43%)
Jul 27, 2005 10.24 10.37 10.00 10.23 760,141 -0.08(-0.82%)
Jul 26, 2005 9.994 10.42 9.994 10.32 1,637,868 +0.55(+5.67%)
Jul 25, 2005 9.941 9.994 9.733 9.764 447,318 -0.18(-1.78%)
Jul 22, 2005 10.06 10.06 9.841 9.941 382,542 -0.08(-0.84%)
Jul 21, 2005 10.03 10.07 9.941 10.03 640,605 -0.05(-0.46%)
Jul 20, 2005 9.910 10.09 9.879 10.07 276,143 +0.08(+0.85%)
Jul 19, 2005 9.941 10.03 9.925 9.987 261,184 +0.08(+0.78%)
Jul 18, 2005 10.01 10.02 9.902 9.910 503,249 -0.12(-1.23%)
Jul 15, 2005 10.03 10.05 9.918 10.03 160,118 +0.00(+0.00%)
Jul 14, 2005 9.918 10.11 9.918 10.03 445,367 +0.18(+1.79%)
Jul 13, 2005 9.864 9.956 9.802 9.856 267,038 -0.02(-0.16%)
Jul 12, 2005 9.825 9.918 9.802 9.871 966,176 +0.05(+0.47%)
Jul 11, 2005 9.633 9.841 9.572 9.825 248,437 +0.20(+2.08%)
Jul 08, 2005 9.510 9.664 9.449 9.625 248,697 +0.12(+1.29%)
Jul 07, 2005 9.418 9.556 9.402 9.502 124,088 -0.05(-0.48%)
Jul 06, 2005 9.510 9.664 9.364 9.549 707,592 +0.03(+0.32%)
Jul 05, 2005 9.372 9.556 9.303 9.518 200,701 +0.15(+1.56%)
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.