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

Maxwell Technologies (NQ: MXWL )

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, 2005 12.35 12.35 12.07 12.19 28,856 -0.07(-0.57%)
Jun 29, 2005 11.65 12.53 11.65 12.26 133,581 +0.64(+5.51%)
Jun 28, 2005 11.20 12.64 11.09 11.62 63,716 +0.50(+4.50%)
Jun 27, 2005 10.59 11.20 10.59 11.12 124,078 +0.52(+4.91%)
Jun 24, 2005 10.25 10.60 10.25 10.60 658,746 +0.26(+2.51%)
Jun 23, 2005 10.32 10.61 10.17 10.34 59,386 +0.03(+0.29%)
Jun 22, 2005 10.45 10.52 10.00 10.31 38,823 -0.06(-0.58%)
Jun 21, 2005 10.35 10.48 10.29 10.37 28,569 +0.05(+0.48%)
Jun 20, 2005 10.10 10.37 10.01 10.32 34,089 +0.19(+1.88%)
Jun 17, 2005 10.06 10.20 9.910 10.13 97,221 +0.08(+0.80%)
Jun 16, 2005 10.00 10.05 9.870 10.05 23,816 +0.05(+0.50%)
Jun 15, 2005 10.06 10.23 9.900 10.00 42,480 +0.09(+0.91%)
Jun 14, 2005 10.13 10.13 9.900 9.910 29,341 -0.17(-1.69%)
Jun 13, 2005 10.32 10.32 9.990 10.08 51,291 -0.19(-1.85%)
Jun 10, 2005 10.64 10.64 10.18 10.27 89,981 -0.38(-3.57%)
Jun 09, 2005 10.56 10.74 10.38 10.65 42,865 +0.13(+1.24%)
Jun 08, 2005 10.60 10.80 10.46 10.52 49,132 -0.04(-0.38%)
Jun 07, 2005 10.40 10.63 10.40 10.56 64,905 +0.16(+1.54%)
Jun 06, 2005 10.45 10.55 10.22 10.40 29,100 -0.13(-1.23%)
Jun 03, 2005 10.66 10.66 10.47 10.53 33,157 -0.08(-0.75%)
Jun 02, 2005 10.46 10.62 10.46 10.61 30,385 -0.02(-0.19%)
Jun 01, 2005 10.23 10.63 10.21 10.63 55,141 +0.35(+3.40%)
May 31, 2005 10.50 10.50 10.23 10.28 26,450 -0.09(-0.87%)
May 27, 2005 10.21 10.45 10.21 10.37 41,405 +0.11(+1.07%)
May 26, 2005 10.17 10.37 9.900 10.26 38,818 -0.07(-0.68%)
May 25, 2005 10.24 10.33 9.780 10.33 41,209 +0.12(+1.18%)
May 24, 2005 10.35 10.60 10.15 10.21 74,300 -0.22(-2.11%)
May 23, 2005 10.00 10.81 10.00 10.43 97,415 +0.53(+5.34%)
May 20, 2005 10.33 10.33 9.810 9.901 32,522 -0.11(-1.09%)
May 19, 2005 10.04 10.32 9.910 10.01 29,694 +0.04(+0.40%)
May 18, 2005 9.510 10.43 9.510 9.970 98,100 +0.48(+5.06%)
May 17, 2005 9.540 9.540 9.210 9.490 38,558 +0.18(+1.93%)
May 16, 2005 9.050 9.369 9.050 9.310 43,602 +0.16(+1.75%)
May 13, 2005 9.320 9.450 9.050 9.150 44,675 -0.05(-0.54%)
May 12, 2005 9.130 9.380 9.130 9.200 52,746 +0.24(+2.68%)
May 11, 2005 9.360 9.450 8.650 8.960 213,990 -0.22(-2.40%)
May 10, 2005 7.730 9.480 7.730 9.180 230,563 +1.64(+21.75%)
May 09, 2005 7.500 7.650 7.420 7.540 76,715 +0.10(+1.34%)
May 06, 2005 7.960 7.960 7.430 7.440 67,406 -0.41(-5.22%)
May 05, 2005 8.050 8.050 7.730 7.850 31,652 -0.13(-1.63%)
May 04, 2005 7.920 8.170 7.810 7.980 26,814 +0.15(+1.92%)
May 03, 2005 8.060 8.080 7.830 7.830 21,572 -0.12(-1.51%)
May 02, 2005 7.590 8.230 7.590 7.950 57,221 +0.22(+2.85%)
Apr 29, 2005 7.900 7.900 7.410 7.730 76,674 -0.17(-2.15%)
Apr 28, 2005 8.140 8.260 7.900 7.900 37,465 -0.30(-3.66%)
Apr 27, 2005 8.200 8.330 8.140 8.200 13,556 -0.08(-0.97%)
Apr 26, 2005 8.300 8.450 8.280 8.280 22,620 -0.08(-0.90%)
Apr 25, 2005 8.470 8.470 8.160 8.355 25,435 -0.08(-1.01%)
Apr 22, 2005 8.560 8.590 8.250 8.440 52,157 -0.08(-0.94%)
Apr 21, 2005 8.230 8.540 8.230 8.520 25,679 +0.25(+3.02%)
Apr 20, 2005 8.410 8.450 8.160 8.270 30,700 +0.02(+0.24%)
Apr 19, 2005 8.460 8.600 8.200 8.250 39,879 -0.11(-1.32%)
Apr 18, 2005 8.500 8.530 8.340 8.360 49,447 -0.15(-1.76%)
Apr 15, 2005 8.690 8.700 8.500 8.510 47,243 -0.12(-1.39%)
Apr 14, 2005 8.810 8.880 8.620 8.630 45,525 -0.14(-1.60%)
Apr 13, 2005 9.590 9.590 8.750 8.770 33,347 -0.73(-7.68%)
Apr 12, 2005 8.790 9.650 8.710 9.500 59,107 +0.66(+7.47%)
Apr 11, 2005 9.410 9.410 8.840 8.840 32,778 -0.70(-7.34%)
Apr 08, 2005 9.440 9.580 9.290 9.540 32,636 -0.01(-0.10%)
Apr 07, 2005 9.660 9.660 9.260 9.550 19,749 -0.11(-1.11%)
Apr 06, 2005 9.360 9.660 9.360 9.657 33,700 +0.44(+4.74%)
Apr 05, 2005 9.240 9.360 9.150 9.220 24,925 +0.02(+0.22%)
Apr 04, 2005 8.900 9.260 8.820 9.200 27,736 +0.23(+2.56%)
Apr 01, 2005 9.340 9.340 8.660 8.970 92,985 -0.20(-2.18%)
Mar 31, 2005 9.640 9.730 9.170 9.170 38,509 -0.42(-4.38%)
Mar 30, 2005 9.120 9.620 9.120 9.590 17,717 +0.34(+3.68%)
Mar 29, 2005 9.000 9.340 9.000 9.250 24,389 +0.13(+1.43%)
Mar 28, 2005 9.540 9.540 9.060 9.120 31,637 -0.33(-3.49%)
Mar 24, 2005 9.510 9.530 9.400 9.450 26,769 +0.04(+0.43%)
Mar 23, 2005 9.460 9.530 9.218 9.410 62,707 -0.15(-1.57%)
Mar 22, 2005 9.920 10.16 9.500 9.560 36,898 -0.21(-2.15%)
Mar 21, 2005 9.970 9.970 9.700 9.770 70,437 -0.10(-1.01%)
Mar 18, 2005 10.26 10.26 9.830 9.870 128,758 -0.29(-2.85%)
Mar 17, 2005 10.16 10.42 10.04 10.16 68,405 +0.09(+0.89%)
Mar 16, 2005 10.09 10.19 10.00 10.07 47,563 -0.25(-2.42%)
Mar 15, 2005 10.50 10.75 10.23 10.32 26,570 -0.33(-3.10%)
Mar 14, 2005 10.75 10.75 10.50 10.65 38,106 -0.06(-0.56%)
Mar 11, 2005 10.97 10.97 10.40 10.71 71,414 +0.04(+0.37%)
Mar 10, 2005 11.50 12.16 10.60 10.67 162,597 -0.18(-1.66%)
Mar 09, 2005 10.87 11.14 10.85 10.85 67,729 +0.03(+0.28%)
Mar 08, 2005 10.65 10.87 10.41 10.82 45,721 +0.04(+0.37%)
Mar 07, 2005 11.20 11.20 10.66 10.78 42,438 -0.29(-2.62%)
Mar 04, 2005 11.31 11.31 10.92 11.07 40,223 +0.05(+0.45%)
Mar 03, 2005 11.50 11.50 10.95 11.02 50,092 -0.12(-1.08%)
Mar 02, 2005 10.66 11.60 10.58 11.14 125,818 +0.31(+2.86%)
Mar 01, 2005 10.94 10.94 10.28 10.83 94,168 -0.06(-0.55%)
Feb 28, 2005 11.00 11.00 10.40 10.89 53,402 +0.24(+2.25%)
Feb 25, 2005 10.30 11.00 10.11 10.65 94,787 +0.65(+6.50%)
Feb 24, 2005 9.940 10.13 9.750 10.00 37,703 +0.09(+0.91%)
Feb 23, 2005 9.840 9.980 9.760 9.910 27,071 +0.07(+0.71%)
Feb 22, 2005 9.860 9.970 9.790 9.840 28,246 -0.12(-1.20%)
Feb 18, 2005 10.00 10.00 9.840 9.960 18,649 +0.12(+1.22%)
Feb 17, 2005 9.840 10.03 9.840 9.840 15,936 -0.18(-1.75%)
Feb 16, 2005 9.950 10.12 9.750 10.02 13,977 +0.05(+0.55%)
Feb 15, 2005 9.990 10.12 9.910 9.960 22,690 +0.06(+0.61%)
Feb 14, 2005 9.870 9.950 9.751 9.900 3,222 +0.11(+1.12%)
Feb 11, 2005 9.800 9.860 9.750 9.790 16,910 -0.10(-1.01%)
Feb 10, 2005 9.850 10.08 9.750 9.890 15,105 +0.04(+0.41%)
Feb 09, 2005 10.13 10.37 9.850 9.850 20,432 -0.48(-4.65%)
Feb 08, 2005 10.10 10.35 9.900 10.33 52,471 +0.13(+1.27%)
Feb 07, 2005 10.12 10.30 10.06 10.20 32,390 -0.06(-0.58%)
Feb 04, 2005 10.04 10.32 10.04 10.26 28,123 +0.24(+2.40%)
Feb 03, 2005 10.15 10.20 9.920 10.02 8,544 -0.30(-2.91%)
Feb 02, 2005 10.15 10.32 10.02 10.32 57,118 +0.11(+1.08%)
Feb 01, 2005 10.35 10.35 10.15 10.21 14,436 +0.06(+0.59%)
Jan 31, 2005 9.980 10.34 9.730 10.15 21,772 +0.50(+5.18%)
Jan 28, 2005 9.930 9.930 9.490 9.650 16,904 -0.22(-2.23%)
Jan 27, 2005 9.510 9.920 9.510 9.870 86,003 +0.23(+2.39%)
Jan 26, 2005 9.650 9.650 9.410 9.640 63,232 +0.08(+0.84%)
Jan 25, 2005 9.550 9.640 9.280 9.560 37,014 +0.01(+0.10%)
Jan 24, 2005 9.550 9.550 9.260 9.550 19,309 +0.24(+2.58%)
Jan 21, 2005 9.380 9.380 9.250 9.310 11,234 +0.07(+0.76%)
Jan 20, 2005 9.220 9.310 9.160 9.240 36,415 -0.06(-0.65%)
Jan 19, 2005 9.540 9.540 9.240 9.300 17,958 -0.20(-2.11%)
Jan 18, 2005 9.220 9.550 9.200 9.500 23,241 +0.28(+3.04%)
Jan 14, 2005 9.240 9.320 9.200 9.220 12,290 +0.11(+1.21%)
Jan 13, 2005 9.070 9.320 9.030 9.110 19,719 +0.01(+0.11%)
Jan 12, 2005 9.110 9.270 9.040 9.100 38,169 -0.10(-1.09%)
Jan 11, 2005 9.090 9.230 9.020 9.200 14,300 -0.01(-0.11%)
Jan 10, 2005 9.050 9.330 9.050 9.210 25,205 +0.04(+0.44%)
Jan 07, 2005 9.530 9.530 9.130 9.170 24,347 -0.12(-1.29%)
Jan 06, 2005 9.070 9.520 9.000 9.290 42,228 +0.15(+1.64%)
Jan 05, 2005 9.120 9.509 9.070 9.140 51,060 -0.13(-1.40%)
Jan 04, 2005 9.620 9.710 9.100 9.270 40,034 -0.35(-3.64%)
Jan 03, 2005 10.32 10.32 9.550 9.620 48,641 -0.52(-5.13%)
Dec 31, 2004 9.650 10.31 9.560 10.14 38,100 +0.43(+4.43%)
Dec 30, 2004 9.510 9.920 9.510 9.710 31,000 -0.09(-0.92%)
Dec 29, 2004 9.750 9.800 9.630 9.800 15,900 +0.07(+0.72%)
Dec 28, 2004 9.020 9.800 9.020 9.730 40,800 +0.60(+6.57%)
Dec 27, 2004 9.190 9.290 9.070 9.130 31,100 -0.30(-3.18%)
Dec 23, 2004 9.360 9.490 9.179 9.430 35,100 -0.05(-0.53%)
Dec 22, 2004 9.180 9.490 9.180 9.480 11,600 +0.32(+3.49%)
Dec 21, 2004 8.950 9.310 8.950 9.160 31,700 -0.08(-0.87%)
Dec 20, 2004 9.300 9.490 9.020 9.240 43,700 -0.17(-1.81%)
Dec 17, 2004 9.590 9.750 9.250 9.410 27,200 -0.33(-3.39%)
Dec 16, 2004 9.840 9.850 9.230 9.740 68,000 -0.16(-1.62%)
Dec 15, 2004 10.00 10.08 9.720 9.900 27,300 -0.18(-1.79%)
Dec 14, 2004 10.10 10.10 10.02 10.08 23,100 -0.02(-0.20%)
Dec 13, 2004 9.810 10.12 9.810 10.10 26,600 +0.04(+0.40%)
Dec 10, 2004 10.28 10.28 9.910 10.06 30,600 -0.08(-0.79%)
Dec 09, 2004 10.29 10.36 9.900 10.14 33,900 -0.15(-1.46%)
Dec 08, 2004 10.26 10.38 10.24 10.29 19,200 +0.04(+0.39%)
Dec 07, 2004 10.35 10.54 10.23 10.25 34,600 -0.20(-1.91%)
Dec 06, 2004 10.40 10.55 10.40 10.45 16,000 -0.09(-0.85%)
Dec 03, 2004 10.27 10.67 10.27 10.54 15,800 -0.11(-1.03%)
Dec 02, 2004 10.98 10.98 10.45 10.65 30,400 -0.17(-1.57%)
Dec 01, 2004 11.00 11.00 10.75 10.82 26,000 +0.08(+0.74%)
Nov 30, 2004 10.69 10.95 10.69 10.74 22,100 -0.20(-1.83%)
Nov 29, 2004 10.60 10.94 10.60 10.94 13,100 +0.20(+1.86%)
Nov 26, 2004 10.47 10.74 10.47 10.74 13,200 +0.09(+0.85%)
Nov 24, 2004 10.41 10.65 10.41 10.65 20,700 +0.07(+0.66%)
Nov 23, 2004 10.52 11.31 10.24 10.58 27,900 +0.09(+0.86%)
Nov 22, 2004 9.940 10.49 9.940 10.49 19,100 +0.34(+3.35%)
Nov 19, 2004 10.13 10.31 10.02 10.15 27,600 -0.28(-2.68%)
Nov 18, 2004 10.16 10.43 10.16 10.43 19,600 -0.02(-0.19%)
Nov 17, 2004 10.33 10.50 9.920 10.45 28,800 +0.35(+3.47%)
Nov 16, 2004 10.21 10.23 10.00 10.10 27,100 -0.32(-3.07%)
Nov 15, 2004 10.36 10.43 10.20 10.42 33,600 -0.02(-0.19%)
Nov 12, 2004 10.21 10.73 10.21 10.44 19,500 +0.04(+0.38%)
Nov 11, 2004 10.46 10.91 10.27 10.40 21,500 -0.39(-3.61%)
Nov 10, 2004 11.03 11.04 9.590 10.79 54,100 +0.12(+1.12%)
Nov 09, 2004 10.64 10.79 10.36 10.67 55,200 -0.32(-2.91%)
Nov 08, 2004 10.99 11.01 10.68 10.99 12,500 +0.25(+2.33%)
Nov 05, 2004 10.80 11.14 10.61 10.74 20,300 -0.18(-1.65%)
Nov 04, 2004 10.72 11.02 10.47 10.92 29,800 +0.27(+2.54%)
Nov 03, 2004 10.79 11.05 10.47 10.65 10,800 +0.04(+0.38%)
Nov 02, 2004 10.80 11.00 10.59 10.61 6,000 -0.34(-3.11%)
Nov 01, 2004 10.93 10.97 10.90 10.95 8,000 +0.40(+3.79%)
Oct 29, 2004 10.88 10.97 10.41 10.55 27,700 -0.29(-2.68%)
Oct 28, 2004 10.65 10.84 10.30 10.84 15,800 +0.20(+1.88%)
Oct 27, 2004 10.58 10.64 10.19 10.64 27,300 +0.07(+0.66%)
Oct 26, 2004 10.04 10.57 10.04 10.57 15,000 +0.26(+2.52%)
Oct 25, 2004 10.42 10.59 10.14 10.31 35,800 -0.19(-1.81%)
Oct 22, 2004 10.83 11.00 10.50 10.50 15,500 -0.48(-4.37%)
Oct 21, 2004 10.77 10.98 10.56 10.98 9,300 +0.20(+1.86%)
Oct 20, 2004 10.69 10.78 10.52 10.78 13,000 +0.12(+1.13%)
Oct 19, 2004 10.76 10.79 10.59 10.66 6,700 +0.01(+0.09%)
Oct 18, 2004 10.75 10.97 10.50 10.65 22,500 -0.25(-2.29%)
Oct 15, 2004 10.58 10.95 10.56 10.90 9,600 +0.27(+2.54%)
Oct 14, 2004 10.93 11.04 10.63 10.63 21,200 -0.27(-2.48%)
Oct 13, 2004 11.02 11.15 10.79 10.90 16,700 -0.21(-1.89%)
Oct 12, 2004 11.03 11.11 10.77 11.11 4,100 +0.17(+1.55%)
Oct 11, 2004 10.99 11.19 10.68 10.94 20,500 +0.22(+2.05%)
Oct 08, 2004 11.08 11.60 10.72 10.72 20,000 -0.34(-3.07%)
Oct 07, 2004 11.30 11.49 11.06 11.06 27,900 -0.26(-2.30%)
Oct 06, 2004 11.00 11.46 11.00 11.32 38,100 +0.21(+1.89%)
Oct 05, 2004 10.97 11.25 10.97 11.11 28,500 +0.24(+2.21%)
Oct 04, 2004 10.74 10.91 10.52 10.87 24,800 +0.28(+2.64%)
Oct 01, 2004 10.24 10.64 10.21 10.59 21,800 +0.28(+2.72%)
Sep 30, 2004 10.30 10.72 10.19 10.31 51,100 -0.33(-3.10%)
Sep 29, 2004 10.62 10.71 10.30 10.64 25,000 +0.03(+0.28%)
Sep 28, 2004 10.31 10.61 10.14 10.61 37,800 +0.11(+1.05%)
Sep 27, 2004 9.780 10.58 9.630 10.50 29,500 +0.65(+6.60%)
Sep 24, 2004 9.880 10.18 9.630 9.850 40,500 -0.02(-0.20%)
Sep 23, 2004 9.310 9.950 9.250 9.870 30,000 +0.55(+5.90%)
Sep 22, 2004 9.240 9.630 8.890 9.320 21,200 -0.18(-1.89%)
Sep 21, 2004 9.540 9.620 9.300 9.500 14,300 -0.10(-1.04%)
Sep 20, 2004 9.390 9.640 9.390 9.600 9,000 +0.07(+0.73%)
Sep 17, 2004 9.460 9.630 9.200 9.530 42,100 +0.23(+2.47%)
Sep 16, 2004 9.000 9.560 9.000 9.300 33,800 +0.10(+1.09%)
Sep 15, 2004 9.060 9.200 9.000 9.200 19,900 +0.30(+3.37%)
Sep 14, 2004 9.090 9.090 8.650 8.900 19,700 -0.08(-0.89%)
Sep 13, 2004 9.020 9.200 8.580 8.980 50,200 -0.21(-2.29%)
Sep 10, 2004 8.820 9.190 8.600 9.190 23,107 +0.46(+5.27%)
Sep 09, 2004 9.090 9.220 8.100 8.730 118,800 -0.14(-1.58%)
Sep 08, 2004 9.330 9.330 8.770 8.870 27,500 +0.12(+1.37%)
Sep 07, 2004 9.970 10.12 8.700 8.750 164,077 -1.02(-10.44%)
Sep 03, 2004 9.710 9.970 9.640 9.770 18,600 +0.12(+1.24%)
Sep 02, 2004 9.550 9.850 9.450 9.650 19,300 +0.20(+2.12%)
Sep 01, 2004 9.640 10.32 9.370 9.450 61,800 -0.24(-2.48%)
Aug 31, 2004 10.03 10.03 9.560 9.690 28,400 -0.22(-2.22%)
Aug 30, 2004 10.20 10.20 9.870 9.910 27,800 -0.12(-1.20%)
Aug 27, 2004 10.20 10.30 9.880 10.03 10,500 -0.32(-3.09%)
Aug 26, 2004 10.24 10.53 10.19 10.35 20,000 +0.19(+1.87%)
Aug 25, 2004 9.830 10.16 9.830 10.16 22,100 +0.20(+2.01%)
Aug 24, 2004 10.07 10.19 9.750 9.960 20,200 +0.02(+0.20%)
Aug 23, 2004 9.250 10.33 8.920 9.940 79,100 +0.94(+10.44%)
Aug 20, 2004 8.580 9.150 8.580 9.000 31,422 +0.33(+3.81%)
Aug 19, 2004 8.850 9.050 8.660 8.670 29,100 -0.18(-2.03%)
Aug 18, 2004 8.920 8.920 8.650 8.850 17,159 +0.01(+0.11%)
Aug 17, 2004 8.880 9.040 8.750 8.840 35,500 +0.10(+1.14%)
Aug 16, 2004 8.510 9.040 8.510 8.740 20,900 +0.23(+2.70%)
Aug 13, 2004 8.650 8.650 8.440 8.510 11,000 -0.03(-0.35%)
Aug 12, 2004 9.040 9.050 8.470 8.540 20,400 -0.50(-5.53%)
Aug 11, 2004 8.970 9.050 8.650 9.040 24,000 +0.00(+0.00%)
Aug 10, 2004 8.970 9.100 8.640 9.040 26,000 +0.09(+1.01%)
Aug 09, 2004 9.410 9.470 8.740 8.950 45,750 -0.32(-3.45%)
Aug 06, 2004 9.350 9.600 9.250 9.270 49,000 -0.26(-2.73%)
Aug 05, 2004 9.330 9.700 9.330 9.530 61,000 +0.08(+0.85%)
Aug 04, 2004 9.350 9.550 9.050 9.450 30,300 +0.39(+4.30%)
Aug 03, 2004 9.090 9.490 9.060 9.060 39,999 -0.17(-1.84%)
Aug 02, 2004 9.450 9.450 8.880 9.230 58,300 -0.09(-0.97%)
Jul 30, 2004 8.890 9.420 8.750 9.320 47,600 +0.16(+1.75%)
Jul 29, 2004 9.000 9.300 8.630 9.160 41,700 +0.31(+3.50%)
Jul 28, 2004 8.990 9.000 8.300 8.850 75,100 -0.06(-0.67%)
Jul 27, 2004 9.120 9.130 8.660 8.910 153,600 -0.06(-0.67%)
Jul 26, 2004 9.530 9.570 8.650 8.970 151,900 -0.30(-3.24%)
Jul 23, 2004 9.340 9.860 9.180 9.270 66,300 +0.12(+1.31%)
Jul 22, 2004 9.180 9.400 9.050 9.150 59,700 -0.20(-2.14%)
Jul 21, 2004 9.260 9.620 9.050 9.350 122,500 -0.12(-1.27%)
Jul 20, 2004 9.610 9.770 9.360 9.470 40,200 +0.12(+1.28%)
Jul 19, 2004 9.670 9.730 9.070 9.350 128,100 -0.32(-3.31%)
Jul 16, 2004 10.05 10.34 9.600 9.670 58,300 -0.43(-4.26%)
Jul 15, 2004 10.12 10.48 10.10 10.10 22,800 -0.09(-0.86%)
Jul 14, 2004 10.43 10.43 10.06 10.19 34,100 -0.06(-0.60%)
Jul 13, 2004 10.50 10.59 10.25 10.25 37,000 -0.25(-2.38%)
Jul 12, 2004 10.67 10.78 10.50 10.50 37,300 -0.18(-1.69%)
Jul 09, 2004 10.96 11.03 10.68 10.68 46,600 -0.12(-1.11%)
Jul 08, 2004 11.16 11.25 10.75 10.80 186,400 -0.35(-3.14%)
Jul 07, 2004 11.28 11.52 10.95 11.15 61,400 -0.27(-2.36%)
Jul 06, 2004 13.15 13.15 11.15 11.42 288,400 -1.67(-12.76%)
Jul 02, 2004 13.00 13.19 12.87 13.09 32,400 +0.23(+1.79%)
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.