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

Dxp Enterprise (NQ: DXPE )

47.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2006 15.41 15.70 15.03 15.54 641,674 +0.28(+1.85%)
Jun 29, 2006 14.73 15.40 14.64 15.25 459,600 +0.71(+4.86%)
Jun 28, 2006 14.88 15.24 14.00 14.54 506,450 -0.33(-2.22%)
Jun 27, 2006 15.73 15.90 14.88 14.88 488,236 -0.78(-4.95%)
Jun 26, 2006 15.95 16.12 15.30 15.65 347,600 -0.12(-0.73%)
Jun 23, 2006 15.40 16.59 15.16 15.77 752,674 +0.31(+2.01%)
Jun 22, 2006 16.20 16.30 15.04 15.46 668,728 -0.54(-3.35%)
Jun 21, 2006 15.51 16.22 15.40 15.99 781,714 +0.48(+3.13%)
Jun 20, 2006 15.94 16.16 15.37 15.51 734,314 -0.43(-2.70%)
Jun 19, 2006 16.15 16.74 15.62 15.94 1,231,534 -1.14(-6.70%)
Jun 16, 2006 17.96 17.96 16.91 17.08 681,132 -0.90(-5.01%)
Jun 15, 2006 17.60 18.25 17.39 17.98 1,045,624 +0.78(+4.50%)
Jun 14, 2006 16.14 17.61 15.50 17.20 1,001,004 +0.76(+4.65%)
Jun 13, 2006 17.51 17.84 16.30 16.44 1,271,910 -1.58(-8.79%)
Jun 12, 2006 20.09 20.59 17.91 18.02 1,155,670 -1.79(-9.01%)
Jun 09, 2006 20.46 21.14 19.54 19.81 1,026,504 -0.14(-0.73%)
Jun 08, 2006 20.55 21.00 18.77 19.95 2,145,970 -1.35(-6.31%)
Jun 07, 2006 22.12 22.50 21.20 21.30 799,464 -0.74(-3.36%)
Jun 06, 2006 23.80 23.82 21.01 22.04 1,559,188 -1.29(-5.53%)
Jun 05, 2006 24.25 24.95 22.85 23.33 1,973,680 +0.73(+3.25%)
Jun 02, 2006 22.12 22.98 21.57 22.59 1,260,634 +1.34(+6.33%)
Jun 01, 2006 21.18 21.70 20.40 21.25 1,772,850 -1.50(-6.61%)
May 31, 2006 22.77 23.07 22.05 22.75 997,620 +0.23(+1.02%)
May 30, 2006 22.99 23.41 22.00 22.52 1,030,602 -0.50(-2.17%)
May 26, 2006 23.82 23.97 22.50 23.02 750,170 -0.35(-1.50%)
May 25, 2006 23.25 23.57 21.88 23.38 1,151,408 +0.61(+2.66%)
May 24, 2006 23.99 24.18 21.76 22.77 1,179,406 -0.95(-4.01%)
May 23, 2006 23.38 24.73 23.05 23.72 1,686,386 +1.40(+6.27%)
May 22, 2006 22.99 23.34 21.19 22.32 1,419,590 -1.18(-5.02%)
May 19, 2006 25.58 25.98 22.04 23.50 2,312,984 -1.40(-5.62%)
May 18, 2006 26.25 27.22 24.50 24.90 1,641,144 -0.36(-1.43%)
May 17, 2006 26.32 26.75 24.05 25.26 1,606,346 -2.03(-7.44%)
May 16, 2006 24.54 27.50 24.45 27.29 2,077,940 +3.58(+15.10%)
May 15, 2006 26.80 26.85 23.00 23.71 1,526,338 -3.51(-12.89%)
May 12, 2006 28.40 28.79 25.77 27.22 1,087,214 -1.33(-4.66%)
May 11, 2006 28.99 29.43 27.18 28.55 890,330 -0.35(-1.21%)
May 10, 2006 29.23 29.62 27.77 28.90 1,253,038 +0.53(+1.87%)
May 09, 2006 28.31 29.20 25.91 28.37 2,718,442 +1.03(+3.75%)
May 08, 2006 24.51 27.38 24.38 27.34 2,219,976 +3.27(+13.58%)
May 05, 2006 25.00 26.20 22.76 24.07 2,761,962 -0.75(-3.02%)
May 04, 2006 26.35 28.07 24.15 24.82 3,496,400 -1.52(-5.77%)
May 03, 2006 24.64 26.43 24.33 26.34 1,492,618 +2.04(+8.39%)
May 02, 2006 23.64 24.62 23.50 24.30 1,606,698 +1.22(+5.28%)
May 01, 2006 21.00 23.38 21.00 23.09 2,740,530 +3.04(+15.14%)
Apr 28, 2006 19.12 20.15 19.02 20.05 1,093,400 +0.77(+3.99%)
Apr 27, 2006 19.09 19.88 18.53 19.28 997,182 +1.89(+10.90%)
Apr 26, 2006 18.45 18.72 17.14 17.39 367,194 -1.14(-6.18%)
Apr 25, 2006 17.80 18.91 17.80 18.53 409,050 +0.88(+4.99%)
Apr 24, 2006 17.64 17.70 17.18 17.65 189,442 +0.00(+0.03%)
Apr 21, 2006 18.02 18.10 17.14 17.64 247,230 +0.04(+0.20%)
Apr 20, 2006 17.77 18.05 17.36 17.61 160,142 +0.09(+0.51%)
Apr 19, 2006 17.66 17.91 17.00 17.52 234,854 -0.20(-1.13%)
Apr 18, 2006 16.73 18.00 16.65 17.72 412,150 +0.89(+5.29%)
Apr 17, 2006 17.36 17.77 16.14 16.83 628,716 -0.45(-2.60%)
Apr 13, 2006 15.96 17.36 15.96 17.28 494,720 +1.32(+8.27%)
Apr 12, 2006 16.73 16.62 15.31 15.96 862,806 -0.77(-4.63%)
Apr 11, 2006 19.09 19.25 16.57 16.73 753,850 -2.17(-11.48%)
Apr 10, 2006 18.20 19.17 17.80 18.91 733,282 +1.14(+6.45%)
Apr 07, 2006 17.94 17.94 17.21 17.76 230,544 -0.01(-0.06%)
Apr 06, 2006 17.73 18.45 17.32 17.77 302,436 -0.14(-0.75%)
Apr 05, 2006 18.49 18.49 17.77 17.91 344,994 -0.23(-1.27%)
Apr 04, 2006 17.84 18.44 17.10 18.14 503,268 +0.42(+2.37%)
Apr 03, 2006 17.64 18.75 17.38 17.71 840,080 +0.34(+1.93%)
Mar 31, 2006 17.00 17.50 16.37 17.38 421,668 +0.22(+1.28%)
Mar 30, 2006 18.66 18.72 16.45 17.16 1,192,844 -1.19(-6.49%)
Mar 29, 2006 17.10 18.50 17.05 18.35 969,472 +1.25(+7.31%)
Mar 28, 2006 15.74 17.50 15.74 17.10 1,619,094 +2.00(+13.21%)
Mar 27, 2006 15.32 15.68 14.85 15.11 354,530 +0.16(+1.04%)
Mar 24, 2006 14.80 15.33 14.74 14.95 259,238 +0.16(+1.08%)
Mar 23, 2006 14.82 15.00 14.52 14.79 180,200 +0.06(+0.44%)
Mar 22, 2006 14.05 14.97 14.05 14.72 330,000 +0.42(+2.97%)
Mar 21, 2006 15.35 15.50 14.05 14.30 812,324 -0.94(-6.20%)
Mar 20, 2006 14.92 16.16 14.75 15.24 859,308 +0.32(+2.18%)
Mar 17, 2006 14.96 15.00 14.21 14.92 400,490 -0.07(-0.50%)
Mar 16, 2006 14.02 15.12 13.99 14.99 569,810 +0.65(+4.57%)
Mar 15, 2006 14.45 14.68 13.80 14.34 983,612 +0.24(+1.70%)
Mar 14, 2006 12.25 14.10 12.22 14.10 1,440,366 +1.77(+14.36%)
Mar 13, 2006 11.86 12.49 11.75 12.33 392,972 +0.59(+5.03%)
Mar 10, 2006 11.51 11.99 11.41 11.74 201,766 +0.16(+1.38%)
Mar 09, 2006 12.06 12.87 11.51 11.58 329,968 -0.66(-5.39%)
Mar 08, 2006 12.10 12.50 11.55 12.24 486,710 +0.12(+0.95%)
Mar 07, 2006 11.45 12.24 11.27 12.12 439,568 +0.74(+6.55%)
Mar 06, 2006 12.00 12.12 11.38 11.38 556,588 -0.47(-4.01%)
Mar 03, 2006 11.47 12.15 11.25 11.86 650,792 +0.39(+3.40%)
Mar 02, 2006 11.02 11.48 10.63 11.46 1,556,246 +2.18(+23.44%)
Mar 01, 2006 9.440 9.475 9.165 9.288 110,830 -0.14(-1.45%)
Feb 28, 2006 9.240 9.460 9.000 9.425 184,632 +0.19(+2.00%)
Feb 27, 2006 9.095 9.281 9.095 9.240 89,046 +0.17(+1.82%)
Feb 24, 2006 9.400 9.534 9.020 9.075 140,906 -0.29(-3.10%)
Feb 23, 2006 9.205 9.500 9.175 9.365 83,146 +0.17(+1.79%)
Feb 22, 2006 9.675 9.675 9.164 9.200 170,178 -0.46(-4.81%)
Feb 21, 2006 10.00 10.22 9.650 9.665 187,784 -0.26(-2.57%)
Feb 17, 2006 9.940 10.04 9.415 9.920 184,704 +0.12(+1.28%)
Feb 16, 2006 9.280 9.930 9.245 9.795 262,000 +0.57(+6.24%)
Feb 15, 2006 8.985 9.315 8.585 9.220 243,372 +0.24(+2.62%)
Feb 14, 2006 9.125 9.410 8.930 8.985 334,862 -0.07(-0.77%)
Feb 13, 2006 10.00 10.00 8.770 9.055 785,050 -1.01(-10.03%)
Feb 10, 2006 10.36 10.38 9.750 10.06 379,604 -0.38(-3.68%)
Feb 09, 2006 10.80 11.30 10.18 10.45 239,440 -0.35(-3.24%)
Feb 08, 2006 11.32 11.49 10.26 10.80 376,852 -0.25(-2.31%)
Feb 07, 2006 12.25 12.50 10.90 11.05 412,130 -1.15(-9.45%)
Feb 06, 2006 11.58 12.24 11.58 12.21 320,766 +0.71(+6.21%)
Feb 03, 2006 10.46 11.49 10.30 11.49 322,276 +0.69(+6.44%)
Feb 02, 2006 11.31 11.31 10.50 10.80 383,130 -0.44(-3.91%)
Feb 01, 2006 12.61 12.73 11.09 11.24 663,484 -1.26(-10.08%)
Jan 31, 2006 11.90 12.50 11.80 12.50 519,208 +0.72(+6.16%)
Jan 30, 2006 11.19 11.85 11.04 11.78 433,786 +0.86(+7.83%)
Jan 27, 2006 10.96 11.14 10.79 10.92 108,710 +0.06(+0.60%)
Jan 26, 2006 10.67 11.02 10.37 10.86 130,374 +0.27(+2.50%)
Jan 25, 2006 10.71 11.20 10.45 10.59 207,518 -0.06(-0.61%)
Jan 24, 2006 10.20 10.70 9.915 10.65 375,226 +0.45(+4.41%)
Jan 23, 2006 10.76 10.94 9.910 10.21 580,172 -0.78(-7.10%)
Jan 20, 2006 11.80 11.95 10.65 10.98 528,444 -0.75(-6.35%)
Jan 19, 2006 12.00 12.25 11.52 11.73 315,226 -0.19(-1.59%)
Jan 18, 2006 11.47 12.09 11.47 11.92 387,548 -0.08(-0.67%)
Jan 17, 2006 11.41 12.09 11.02 12.00 568,088 +0.89(+8.01%)
Jan 13, 2006 10.88 11.12 10.61 11.11 179,632 +0.15(+1.41%)
Jan 12, 2006 11.16 11.18 10.56 10.96 407,200 -0.25(-2.23%)
Jan 11, 2006 11.45 11.63 10.93 11.21 406,640 -0.24(-2.14%)
Jan 10, 2006 10.99 11.65 10.55 11.45 542,812 +0.47(+4.28%)
Jan 09, 2006 9.975 11.15 9.894 10.98 1,160,984 +1.33(+13.78%)
Jan 06, 2006 9.745 9.790 9.305 9.650 153,000 +0.13(+1.42%)
Jan 05, 2006 10.10 10.10 9.455 9.515 256,768 -0.21(-2.21%)
Jan 04, 2006 9.025 9.760 8.965 9.730 285,772 +0.71(+7.81%)
Jan 03, 2006 8.500 9.115 8.305 9.025 213,576 +0.43(+4.94%)
Dec 30, 2005 8.705 8.710 8.425 8.600 92,344 -0.13(-1.49%)
Dec 29, 2005 9.125 9.125 8.665 8.730 68,960 -0.21(-2.35%)
Dec 28, 2005 9.175 9.325 8.761 8.940 131,000 -0.24(-2.56%)
Dec 27, 2005 8.740 9.245 8.535 9.175 209,200 +0.61(+7.06%)
Dec 23, 2005 8.490 9.000 8.310 8.570 157,120 -0.37(-4.09%)
Dec 22, 2005 8.365 8.964 8.365 8.935 248,476 +0.57(+6.81%)
Dec 21, 2005 8.185 8.500 7.985 8.365 436,790 -0.29(-3.29%)
Dec 20, 2005 9.250 9.585 8.405 8.650 320,614 -0.57(-6.23%)
Dec 19, 2005 9.375 9.440 9.000 9.225 171,468 -0.24(-2.54%)
Dec 16, 2005 9.750 9.750 9.220 9.465 161,544 -0.35(-3.57%)
Dec 15, 2005 10.01 10.08 9.600 9.815 124,384 -0.04(-0.41%)
Dec 14, 2005 9.955 10.27 9.060 9.855 460,874 -0.41(-3.99%)
Dec 13, 2005 10.35 10.48 9.900 10.27 579,304 +0.40(+4.00%)
Dec 12, 2005 9.320 9.945 9.320 9.870 496,304 +1.01(+11.46%)
Dec 09, 2005 8.475 8.900 8.460 8.855 190,682 +0.46(+5.42%)
Dec 08, 2005 8.100 8.440 8.046 8.400 121,782 +0.36(+4.41%)
Dec 07, 2005 7.955 8.290 7.810 8.045 99,880 -0.15(-1.89%)
Dec 06, 2005 7.690 8.250 7.690 8.200 175,604 +0.51(+6.63%)
Dec 05, 2005 7.975 7.975 7.600 7.690 85,172 -0.05(-0.65%)
Dec 02, 2005 7.850 7.850 6.955 7.740 196,982 -0.14(-1.78%)
Dec 01, 2005 8.200 8.475 7.815 7.880 207,112 -0.29(-3.55%)
Nov 30, 2005 7.990 8.200 7.695 8.170 173,820 +0.49(+6.31%)
Nov 29, 2005 7.280 7.775 7.255 7.685 241,176 +0.40(+5.56%)
Nov 28, 2005 7.200 7.400 7.200 7.280 224,002 +0.33(+4.67%)
Nov 25, 2005 6.960 7.025 6.780 6.955 73,216 -0.05(-0.71%)
Nov 23, 2005 7.140 7.197 6.755 7.005 258,012 -0.17(-2.30%)
Nov 22, 2005 7.460 7.460 7.108 7.170 133,232 -0.17(-2.25%)
Nov 21, 2005 7.115 7.415 7.115 7.335 142,322 +0.17(+2.37%)
Nov 18, 2005 7.275 7.354 7.055 7.165 62,804 -0.06(-0.82%)
Nov 17, 2005 7.065 7.295 6.975 7.225 156,878 +0.16(+2.26%)
Nov 16, 2005 6.960 7.200 6.920 7.065 97,288 +0.16(+2.32%)
Nov 15, 2005 7.095 7.145 6.851 6.905 126,360 -0.19(-2.68%)
Nov 14, 2005 7.210 7.210 6.850 7.095 208,210 -0.12(-1.60%)
Nov 11, 2005 7.445 7.445 7.015 7.210 81,540 -0.13(-1.77%)
Nov 10, 2005 7.175 7.430 6.896 7.340 162,306 +0.16(+2.16%)
Nov 09, 2005 7.020 7.250 6.705 7.185 274,334 +0.19(+2.79%)
Nov 08, 2005 6.150 7.200 6.125 6.990 619,762 +0.75(+12.02%)
Nov 07, 2005 6.750 6.750 6.105 6.240 409,742 -0.52(-7.76%)
Nov 04, 2005 7.070 7.125 6.750 6.765 247,072 -0.31(-4.38%)
Nov 03, 2005 7.380 7.414 7.040 7.075 267,854 -0.30(-4.13%)
Nov 02, 2005 7.365 7.590 7.205 7.380 194,436 +0.01(+0.20%)
Nov 01, 2005 7.220 7.420 7.040 7.365 210,416 +0.15(+2.01%)
Oct 31, 2005 7.390 7.465 7.070 7.220 438,808 -0.14(-1.84%)
Oct 28, 2005 6.690 7.535 6.585 7.355 585,452 +0.68(+10.19%)
Oct 27, 2005 8.370 8.445 6.570 6.675 1,019,066 -1.88(-21.98%)
Oct 26, 2005 9.280 9.500 8.510 8.555 345,494 -0.66(-7.11%)
Oct 25, 2005 8.525 9.325 8.220 9.210 346,420 +0.69(+8.04%)
Oct 24, 2005 8.575 8.735 8.150 8.525 247,634 +0.04(+0.41%)
Oct 21, 2005 8.305 8.815 8.305 8.490 178,430 +0.09(+1.01%)
Oct 20, 2005 8.765 9.020 8.215 8.405 285,130 -0.28(-3.17%)
Oct 19, 2005 8.305 8.750 8.050 8.680 342,136 +0.20(+2.36%)
Oct 18, 2005 9.150 9.575 8.430 8.480 456,696 -0.67(-7.32%)
Oct 17, 2005 8.995 9.215 8.750 9.150 498,126 +0.33(+3.68%)
Oct 14, 2005 8.460 8.895 8.343 8.825 307,306 +0.36(+4.31%)
Oct 13, 2005 8.295 8.970 7.965 8.460 793,284 -0.10(-1.23%)
Oct 12, 2005 9.500 9.500 8.430 8.565 719,522 -0.94(-9.84%)
Oct 11, 2005 9.670 9.845 9.215 9.500 465,660 -0.22(-2.26%)
Oct 10, 2005 10.25 10.55 9.525 9.720 500,678 -0.19(-1.97%)
Oct 07, 2005 9.385 10.43 9.250 9.915 1,064,996 +0.26(+2.69%)
Oct 06, 2005 11.44 11.44 9.200 9.655 1,507,290 -1.87(-16.23%)
Oct 05, 2005 12.87 12.88 11.19 11.53 532,772 -1.23(-9.68%)
Oct 04, 2005 12.38 13.15 12.28 12.76 556,556 +0.51(+4.16%)
Oct 03, 2005 11.25 12.32 11.20 12.25 469,536 +1.06(+9.52%)
Sep 30, 2005 11.35 11.76 11.02 11.19 407,826 -0.16(-1.41%)
Sep 29, 2005 11.56 11.56 11.02 11.35 369,134 -0.30(-2.58%)
Sep 28, 2005 11.39 11.82 11.39 11.64 341,536 +0.24(+2.15%)
Sep 27, 2005 11.65 11.84 11.33 11.40 494,084 -0.32(-2.73%)
Sep 26, 2005 12.40 12.41 11.26 11.72 902,472 -0.50(-4.09%)
Sep 23, 2005 12.22 12.34 11.43 12.22 745,278 +0.47(+4.00%)
Sep 22, 2005 11.75 12.05 11.28 11.75 1,176,454 +0.76(+6.92%)
Sep 21, 2005 10.88 11.30 10.80 10.99 363,358 +0.09(+0.83%)
Sep 20, 2005 10.62 11.34 10.53 10.90 737,192 +0.46(+4.36%)
Sep 19, 2005 10.12 10.54 9.925 10.45 513,508 +0.52(+5.24%)
Sep 16, 2005 9.590 10.09 9.435 9.925 295,570 +0.34(+3.55%)
Sep 15, 2005 9.745 9.810 9.050 9.585 680,614 -0.16(-1.64%)
Sep 14, 2005 10.25 10.31 9.625 9.745 357,000 -0.51(-4.93%)
Sep 13, 2005 10.55 10.55 9.955 10.25 419,284 -0.15(-1.49%)
Sep 12, 2005 9.985 10.59 9.775 10.40 832,364 +0.63(+6.45%)
Sep 09, 2005 10.41 10.80 9.525 9.775 1,082,032 -0.48(-4.73%)
Sep 08, 2005 9.540 10.39 9.530 10.26 1,584,572 +0.74(+7.83%)
Sep 07, 2005 9.900 10.29 9.500 9.515 1,678,508 -0.40(-4.08%)
Sep 06, 2005 9.350 10.11 9.040 9.920 5,088,984 +1.71(+20.90%)
Sep 02, 2005 8.035 8.360 8.035 8.205 305,962 +0.17(+2.12%)
Sep 01, 2005 8.295 8.645 7.950 8.035 586,536 -0.18(-2.13%)
Aug 31, 2005 7.650 8.900 7.545 8.210 940,568 +0.51(+6.62%)
Aug 30, 2005 7.865 7.970 7.625 7.700 187,390 -0.08(-1.09%)
Aug 29, 2005 7.625 7.975 7.285 7.785 219,636 +0.04(+0.45%)
Aug 26, 2005 7.275 7.820 7.225 7.750 222,416 +0.48(+6.60%)
Aug 25, 2005 7.115 7.500 7.000 7.270 258,868 +0.16(+2.32%)
Aug 24, 2005 7.585 7.885 7.105 7.105 266,152 -0.52(-6.82%)
Aug 23, 2005 8.100 8.100 7.575 7.625 188,392 -0.32(-4.03%)
Aug 22, 2005 8.320 8.345 7.750 7.945 276,070 +0.03(+0.32%)
Aug 19, 2005 7.245 7.980 7.180 7.920 453,518 +0.70(+9.62%)
Aug 18, 2005 7.530 7.600 6.850 7.225 654,774 -0.38(-4.93%)
Aug 17, 2005 8.250 8.345 7.445 7.600 600,646 -0.71(-8.54%)
Aug 16, 2005 8.565 8.685 8.125 8.310 289,888 -0.23(-2.69%)
Aug 15, 2005 8.150 8.810 7.900 8.540 606,326 +0.39(+4.79%)
Aug 12, 2005 8.695 8.695 8.030 8.150 434,360 -0.32(-3.83%)
Aug 11, 2005 7.975 8.630 7.835 8.475 737,948 +0.62(+7.96%)
Aug 10, 2005 7.875 8.000 7.655 7.850 268,800 +0.07(+0.96%)
Aug 09, 2005 7.640 7.925 7.625 7.775 346,762 +0.15(+1.97%)
Aug 08, 2005 8.030 8.325 7.405 7.625 1,420,682 -0.89(-10.50%)
Aug 05, 2005 7.625 8.600 7.522 8.520 1,884,648 +0.97(+12.85%)
Aug 04, 2005 7.655 7.730 7.255 7.550 261,600 -0.11(-1.40%)
Aug 03, 2005 7.650 7.815 7.455 7.657 287,114 +0.01(+0.09%)
Aug 02, 2005 7.990 7.990 7.550 7.650 412,306 -0.07(-0.97%)
Aug 01, 2005 7.305 7.910 7.230 7.725 1,485,500 +0.61(+8.50%)
Jul 29, 2005 6.850 7.545 6.790 7.120 829,434 +0.23(+3.41%)
Jul 28, 2005 7.230 7.780 6.800 6.885 1,815,394 -0.46(-6.33%)
Jul 27, 2005 5.890 7.380 5.825 7.350 3,074,046 +1.51(+25.96%)
Jul 26, 2005 5.425 5.895 5.400 5.835 477,284 +0.41(+7.56%)
Jul 25, 2005 6.145 6.350 5.140 5.425 1,036,982 -0.72(-11.72%)
Jul 22, 2005 6.000 6.500 5.815 6.145 1,666,104 +0.20(+3.45%)
Jul 21, 2005 5.505 6.750 5.310 5.940 4,723,814 +2.38(+66.62%)
Jul 20, 2005 3.600 3.600 3.550 3.565 151,600 +0.03(+0.85%)
Jul 19, 2005 3.500 3.725 3.385 3.535 189,106 +0.07(+2.02%)
Jul 18, 2005 3.470 3.516 3.430 3.465 34,438 +0.02(+0.58%)
Jul 15, 2005 3.425 3.445 3.420 3.445 15,288 +0.00(+0.15%)
Jul 14, 2005 3.510 3.550 3.435 3.440 27,170 -0.07(-1.99%)
Jul 13, 2005 3.500 3.545 3.440 3.510 18,154 -0.04(-0.99%)
Jul 12, 2005 3.575 3.680 3.500 3.545 15,392 -0.03(-0.84%)
Jul 11, 2005 3.605 3.605 3.575 3.575 32,604 +0.01(+0.28%)
Jul 08, 2005 3.535 3.615 3.535 3.565 12,900 +0.06(+1.65%)
Jul 07, 2005 3.425 3.520 3.270 3.507 29,962 +0.08(+2.39%)
Jul 06, 2005 3.680 3.680 3.410 3.425 56,626 -0.13(-3.66%)
Jul 05, 2005 3.680 3.680 3.450 3.555 68,800 +0.16(+4.71%)
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.