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

Rb Global Inc (NY: RBA )

72.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 29, 2005 9.296 9.306 9.263 9.263 172,816 -0.01(-0.15%)
Jul 28, 2005 9.284 9.342 9.261 9.277 225,540 -0.01(-0.15%)
Jul 27, 2005 9.308 9.335 9.251 9.292 279,938 -0.00(-0.03%)
Jul 26, 2005 9.225 9.342 9.225 9.294 178,256 +0.05(+0.59%)
Jul 25, 2005 9.428 9.447 9.239 9.239 87,454 -0.17(-1.78%)
Jul 22, 2005 9.416 9.423 9.375 9.406 75,738 -0.03(-0.30%)
Jul 21, 2005 9.440 9.449 9.428 9.435 169,887 +0.01(+0.15%)
Jul 20, 2005 9.440 9.447 9.397 9.421 89,546 +0.00(+0.00%)
Jul 19, 2005 9.418 9.457 9.380 9.421 99,589 +0.03(+0.28%)
Jul 18, 2005 9.679 9.679 9.380 9.394 184,533 -0.28(-2.94%)
Jul 15, 2005 10.00 10.00 9.676 9.679 254,831 -0.32(-3.23%)
Jul 14, 2005 9.631 10.00 9.598 10.00 225,122 +0.39(+4.03%)
Jul 13, 2005 9.631 9.667 9.564 9.614 45,610 +0.03(+0.30%)
Jul 12, 2005 9.523 9.602 9.488 9.586 111,305 +0.06(+0.65%)
Jul 11, 2005 9.356 9.540 9.356 9.523 578,287 +0.18(+1.89%)
Jul 08, 2005 9.559 9.571 9.342 9.347 407,562 -0.22(-2.25%)
Jul 07, 2005 9.571 9.703 9.554 9.562 135,993 -0.01(-0.12%)
Jul 06, 2005 9.559 9.583 9.526 9.574 419,279 +0.01(+0.15%)
Jul 05, 2005 9.461 9.652 9.449 9.559 331,406 +0.16(+1.68%)
Jul 01, 2005 9.215 9.402 9.208 9.402 227,632 +0.19(+2.05%)
Jun 30, 2005 9.131 9.261 9.034 9.213 280,356 +0.08(+0.89%)
Jun 29, 2005 8.830 9.141 8.806 9.131 527,237 +0.29(+3.30%)
Jun 28, 2005 8.544 8.842 8.544 8.840 665,742 +0.26(+3.04%)
Jun 27, 2005 8.651 8.663 8.556 8.579 225,958 -0.06(-0.69%)
Jun 24, 2005 8.699 8.701 8.625 8.639 347,307 +0.01(+0.14%)
Jun 23, 2005 8.687 8.701 8.622 8.627 113,397 -0.06(-0.69%)
Jun 22, 2005 8.723 8.735 8.677 8.687 93,731 -0.04(-0.41%)
Jun 21, 2005 8.759 8.771 8.718 8.723 36,404 -0.04(-0.41%)
Jun 20, 2005 8.754 8.771 8.711 8.759 845,253 +0.01(+0.14%)
Jun 17, 2005 8.787 8.806 8.747 8.747 81,596 -0.03(-0.30%)
Jun 16, 2005 8.830 8.830 8.768 8.773 127,206 -0.06(-0.65%)
Jun 15, 2005 8.787 8.830 8.780 8.830 137,249 +0.05(+0.52%)
Jun 14, 2005 8.838 8.838 8.775 8.785 103,773 -0.05(-0.59%)
Jun 13, 2005 8.847 8.866 8.809 8.838 62,766 +0.01(+0.08%)
Jun 10, 2005 8.840 8.840 8.814 8.830 69,043 -0.01(-0.08%)
Jun 09, 2005 8.806 8.838 8.795 8.838 201,689 +0.04(+0.49%)
Jun 08, 2005 8.826 8.881 8.771 8.795 182,022 -0.03(-0.35%)
Jun 07, 2005 8.818 8.854 8.818 8.826 694,614 +0.01(+0.11%)
Jun 06, 2005 8.933 9.019 8.783 8.816 102,936 -0.12(-1.31%)
Jun 03, 2005 8.818 8.933 8.756 8.933 99,170 +0.12(+1.36%)
Jun 02, 2005 8.759 8.814 8.735 8.814 64,858 +0.07(+0.82%)
Jun 01, 2005 8.878 8.890 8.740 8.742 148,128 -0.15(-1.67%)
May 31, 2005 8.842 8.940 8.771 8.890 245,625 +0.03(+0.30%)
May 27, 2005 8.484 8.904 8.470 8.864 195,412 +0.37(+4.39%)
May 26, 2005 8.484 8.513 8.436 8.491 236,838 -0.01(-0.17%)
May 25, 2005 8.556 8.596 8.460 8.505 225,958 -0.05(-0.64%)
May 24, 2005 8.489 8.560 8.484 8.560 115,490 +0.04(+0.51%)
May 23, 2005 8.266 8.601 8.266 8.517 166,121 +0.27(+3.30%)
May 20, 2005 8.228 8.295 8.202 8.245 58,163 +0.00(+0.03%)
May 19, 2005 8.149 8.245 8.137 8.242 165,284 +0.11(+1.29%)
May 18, 2005 8.149 8.161 8.101 8.137 335,172 +0.00(+0.00%)
May 17, 2005 8.173 8.197 8.133 8.137 193,738 -0.03(-0.41%)
May 16, 2005 8.125 8.185 8.123 8.171 203,363 +0.05(+0.56%)
May 13, 2005 8.197 8.209 8.125 8.125 54,815 -0.05(-0.58%)
May 12, 2005 8.297 8.333 8.123 8.173 207,965 -0.13(-1.58%)
May 11, 2005 8.221 8.305 8.161 8.305 212,150 +0.11(+1.31%)
May 10, 2005 8.173 8.226 8.123 8.197 274,079 +0.02(+0.29%)
May 09, 2005 8.152 8.242 8.130 8.173 256,086 +0.05(+0.56%)
May 06, 2005 8.221 8.231 8.082 8.128 123,858 -0.12(-1.42%)
May 05, 2005 8.266 8.288 8.209 8.245 172,398 -0.01(-0.12%)
May 04, 2005 8.285 8.317 8.197 8.254 551,925 -0.03(-0.35%)
May 03, 2005 8.357 8.357 8.125 8.283 725,579 +0.09(+1.14%)
May 02, 2005 8.209 8.216 8.130 8.190 681,224 +0.06(+0.76%)
Apr 29, 2005 7.874 8.130 7.867 8.128 413,002 +0.25(+3.22%)
Apr 28, 2005 7.757 7.925 7.757 7.874 338,101 +0.12(+1.54%)
Apr 27, 2005 7.743 7.798 7.743 7.755 160,263 +0.02(+0.28%)
Apr 26, 2005 7.767 7.779 7.719 7.733 325,548 -0.01(-0.12%)
Apr 25, 2005 7.624 7.788 7.616 7.743 220,100 +0.33(+4.38%)
Apr 22, 2005 7.408 7.430 7.401 7.418 87,036 +0.01(+0.13%)
Apr 21, 2005 7.337 7.437 7.325 7.408 139,341 +0.09(+1.27%)
Apr 20, 2005 7.205 7.349 7.205 7.315 87,036 +0.11(+1.46%)
Apr 19, 2005 7.201 7.227 7.169 7.210 91,638 +0.00(+0.07%)
Apr 18, 2005 7.251 7.251 7.184 7.205 73,227 -0.06(-0.79%)
Apr 15, 2005 7.294 7.315 7.239 7.263 99,589 -0.05(-0.69%)
Apr 14, 2005 7.349 7.363 7.306 7.313 67,787 -0.03(-0.42%)
Apr 13, 2005 7.385 7.413 7.344 7.344 236,001 -0.04(-0.55%)
Apr 12, 2005 7.504 7.511 7.356 7.385 221,774 -0.13(-1.78%)
Apr 11, 2005 7.609 7.612 7.516 7.518 102,936 -0.10(-1.35%)
Apr 08, 2005 7.528 7.621 7.504 7.621 136,830 +0.06(+0.85%)
Apr 07, 2005 7.576 7.597 7.557 7.557 31,383 +0.00(+0.00%)
Apr 06, 2005 7.540 7.595 7.528 7.557 75,319 +0.00(+0.06%)
Apr 05, 2005 7.516 7.552 7.516 7.552 790,019 +0.04(+0.48%)
Apr 04, 2005 7.545 7.545 7.480 7.516 241,859 -0.03(-0.38%)
Apr 01, 2005 7.552 7.580 7.540 7.545 119,674 -0.01(-0.09%)
Mar 31, 2005 7.612 7.650 7.528 7.552 68,624 -0.06(-0.75%)
Mar 30, 2005 7.612 7.635 7.578 7.609 74,064 -0.01(-0.13%)
Mar 29, 2005 7.683 7.712 7.619 7.619 129,298 -0.05(-0.69%)
Mar 28, 2005 7.645 7.700 7.645 7.671 69,043 +0.03(+0.34%)
Mar 24, 2005 7.566 7.686 7.566 7.645 72,390 +0.09(+1.14%)
Mar 23, 2005 7.504 7.559 7.497 7.559 469,074 +0.00(+0.00%)
Mar 22, 2005 7.492 7.588 7.492 7.559 60,255 +0.04(+0.57%)
Mar 21, 2005 7.559 7.559 7.480 7.516 69,043 -0.05(-0.63%)
Mar 18, 2005 7.420 7.564 7.420 7.564 65,695 +0.12(+1.61%)
Mar 17, 2005 7.552 7.573 7.420 7.444 146,036 -0.12(-1.61%)
Mar 16, 2005 7.628 7.674 7.557 7.566 215,916 -0.06(-0.81%)
Mar 15, 2005 7.647 7.681 7.628 7.628 43,099 -0.03(-0.34%)
Mar 14, 2005 7.573 7.683 7.573 7.655 904,254 +0.08(+1.07%)
Mar 11, 2005 7.600 7.609 7.549 7.573 257,760 -0.02(-0.31%)
Mar 10, 2005 7.588 7.645 7.576 7.597 289,562 +0.03(+0.38%)
Mar 09, 2005 7.647 7.657 7.540 7.569 134,320 -0.07(-0.94%)
Mar 08, 2005 7.518 7.647 7.518 7.640 1,076,652 +0.10(+1.30%)
Mar 07, 2005 7.526 7.576 7.497 7.542 1,295,916 +0.02(+0.22%)
Mar 04, 2005 7.408 7.528 7.363 7.526 713,862 +0.12(+1.61%)
Mar 03, 2005 7.492 7.492 7.377 7.406 398,357 -0.10(-1.31%)
Mar 02, 2005 7.635 7.635 7.473 7.504 166,121 -0.11(-1.41%)
Mar 01, 2005 7.418 7.633 7.418 7.612 275,753 +0.21(+2.78%)
Feb 28, 2005 7.432 7.456 7.406 7.406 264,874 -0.00(-0.03%)
Feb 25, 2005 7.385 7.444 7.353 7.408 271,150 +0.01(+0.16%)
Feb 24, 2005 7.373 7.494 7.332 7.396 503,386 -0.02(-0.23%)
Feb 23, 2005 7.585 7.592 7.353 7.413 131,809 -0.15(-1.99%)
Feb 22, 2005 7.564 7.600 7.530 7.564 84,525 -0.00(-0.06%)
Feb 18, 2005 7.590 7.590 7.554 7.569 17,993 -0.01(-0.13%)
Feb 17, 2005 7.647 7.647 7.564 7.578 70,716 +0.04(+0.54%)
Feb 16, 2005 7.588 7.600 7.528 7.537 108,376 -0.04(-0.47%)
Feb 15, 2005 7.628 7.647 7.573 7.573 128,880 -0.05(-0.72%)
Feb 14, 2005 7.731 7.731 7.628 7.628 56,908 -0.07(-0.96%)
Feb 11, 2005 7.738 7.738 7.700 7.702 64,858 -0.02(-0.28%)
Feb 10, 2005 7.803 7.803 7.712 7.724 66,532 -0.08(-1.01%)
Feb 09, 2005 7.707 7.827 7.707 7.803 125,114 +0.10(+1.24%)
Feb 08, 2005 7.600 7.707 7.600 7.707 122,185 +0.08(+1.10%)
Feb 07, 2005 7.600 7.695 7.600 7.624 69,461 +0.01(+0.13%)
Feb 04, 2005 7.695 7.695 7.595 7.614 94,568 -0.03(-0.44%)
Feb 03, 2005 7.635 7.683 7.626 7.647 38,496 -0.01(-0.09%)
Feb 02, 2005 7.683 7.784 7.633 7.655 74,901 -0.05(-0.68%)
Feb 01, 2005 7.588 7.707 7.588 7.707 69,043 +0.14(+1.90%)
Jan 31, 2005 7.643 7.643 7.564 7.564 171,979 +0.01(+0.16%)
Jan 28, 2005 7.695 7.719 7.542 7.552 116,745 -0.13(-1.68%)
Jan 27, 2005 7.755 7.779 7.671 7.681 37,241 -0.05(-0.65%)
Jan 26, 2005 7.767 7.767 7.695 7.731 46,865 -0.04(-0.49%)
Jan 25, 2005 7.745 7.836 7.743 7.769 48,120 +0.02(+0.31%)
Jan 24, 2005 7.793 7.793 7.743 7.745 41,844 -0.09(-1.10%)
Jan 21, 2005 7.779 7.843 7.779 7.831 30,127 +0.03(+0.37%)
Jan 20, 2005 7.779 7.834 7.693 7.803 60,255 -0.00(-0.06%)
Jan 19, 2005 7.858 7.858 7.808 7.808 66,950 -0.00(-0.03%)
Jan 18, 2005 7.707 7.819 7.705 7.810 73,227 +0.13(+1.74%)
Jan 14, 2005 7.612 7.676 7.600 7.676 72,808 +0.10(+1.32%)
Jan 13, 2005 7.576 7.614 7.554 7.576 90,802 +0.02(+0.32%)
Jan 12, 2005 7.588 7.595 7.533 7.552 84,106 -0.00(-0.03%)
Jan 11, 2005 7.635 7.635 7.542 7.554 195,412 -0.06(-0.75%)
Jan 10, 2005 7.540 7.624 7.540 7.612 80,340 +0.11(+1.43%)
Jan 07, 2005 7.492 7.552 7.492 7.504 159,426 -0.04(-0.54%)
Jan 06, 2005 7.559 7.559 7.545 7.545 43,518 -0.01(-0.09%)
Jan 05, 2005 7.588 7.612 7.552 7.552 77,830 -0.07(-0.94%)
Jan 04, 2005 7.767 7.803 7.621 7.624 117,582 -0.14(-1.85%)
Jan 03, 2005 7.910 7.910 7.767 7.767 160,681 -0.13(-1.69%)
Dec 31, 2004 7.894 7.915 7.886 7.901 36,404 +0.01(+0.12%)
Dec 30, 2004 7.906 7.946 7.886 7.891 53,560 -0.01(-0.15%)
Dec 29, 2004 7.908 7.934 7.898 7.903 33,056 -0.04(-0.51%)
Dec 28, 2004 7.910 7.946 7.867 7.944 102,936 +0.20(+2.59%)
Dec 27, 2004 7.600 7.743 7.588 7.743 79,504 +0.14(+1.89%)
Dec 23, 2004 7.504 7.614 7.502 7.600 174,908 +0.13(+1.76%)
Dec 22, 2004 7.408 7.478 7.392 7.468 196,249 +0.06(+0.87%)
Dec 21, 2004 7.396 7.456 7.385 7.404 80,340 +0.04(+0.58%)
Dec 20, 2004 7.564 7.564 7.332 7.361 136,412 -0.19(-2.50%)
Dec 17, 2004 7.542 7.612 7.530 7.549 50,631 -0.02(-0.22%)
Dec 16, 2004 7.480 7.616 7.437 7.566 259,852 +0.09(+1.15%)
Dec 15, 2004 7.349 7.492 7.349 7.480 144,781 +0.15(+2.02%)
Dec 14, 2004 7.313 7.404 7.298 7.332 82,433 +0.01(+0.10%)
Dec 13, 2004 7.303 7.334 7.301 7.325 46,865 +0.02(+0.29%)
Dec 10, 2004 7.301 7.349 7.265 7.303 187,043 +0.01(+0.20%)
Dec 09, 2004 7.277 7.301 7.263 7.289 130,972 -0.01(-0.16%)
Dec 08, 2004 7.289 7.310 7.258 7.301 76,574 -0.02(-0.33%)
Dec 07, 2004 7.301 7.330 7.282 7.325 165,703 +0.04(+0.49%)
Dec 06, 2004 7.265 7.315 7.265 7.289 196,667 -0.05(-0.68%)
Dec 03, 2004 7.253 7.387 7.217 7.339 65,695 +0.10(+1.35%)
Dec 02, 2004 7.241 7.277 7.143 7.241 107,958 +0.04(+0.60%)
Dec 01, 2004 7.134 7.198 7.103 7.198 457,776 +0.05(+0.74%)
Nov 30, 2004 7.169 7.172 7.143 7.146 266,129 -0.02(-0.27%)
Nov 29, 2004 7.193 7.193 7.146 7.165 51,049 +0.01(+0.10%)
Nov 26, 2004 7.205 7.222 7.146 7.157 45,610 -0.02(-0.30%)
Nov 24, 2004 7.169 7.212 7.136 7.179 60,674 +0.01(+0.20%)
Nov 23, 2004 7.162 7.203 7.141 7.165 110,887 -0.01(-0.10%)
Nov 22, 2004 7.172 7.217 7.169 7.172 42,681 +0.00(+0.00%)
Nov 19, 2004 7.196 7.196 7.169 7.172 29,709 -0.02(-0.33%)
Nov 18, 2004 7.169 7.217 7.169 7.196 38,078 +0.01(+0.13%)
Nov 17, 2004 7.396 7.406 7.129 7.186 130,135 -0.19(-2.53%)
Nov 16, 2004 7.337 7.408 7.337 7.373 886,261 +0.03(+0.46%)
Nov 15, 2004 7.420 7.420 7.325 7.339 98,333 -0.07(-0.94%)
Nov 12, 2004 7.208 7.432 7.193 7.408 270,313 +0.20(+2.79%)
Nov 11, 2004 7.146 7.244 7.122 7.208 110,468 +0.09(+1.28%)
Nov 10, 2004 7.062 7.117 7.007 7.117 100,844 +0.07(+1.05%)
Nov 09, 2004 7.110 7.124 7.026 7.043 101,263 -0.07(-1.01%)
Nov 08, 2004 7.086 7.129 7.086 7.114 92,475 +0.05(+0.68%)
Nov 05, 2004 7.038 7.081 7.026 7.067 200,015 +0.05(+0.75%)
Nov 04, 2004 6.976 7.014 6.930 7.014 186,206 +0.04(+0.55%)
Nov 03, 2004 6.811 6.976 6.811 6.976 751,522 +0.20(+2.89%)
Nov 02, 2004 7.169 7.169 6.706 6.780 1,208,880 -0.45(-6.21%)
Nov 01, 2004 7.313 7.325 7.169 7.229 66,113 -0.06(-0.85%)
Oct 29, 2004 7.387 7.387 7.229 7.291 59,418 -0.09(-1.26%)
Oct 28, 2004 7.277 7.466 7.265 7.385 78,667 +0.12(+1.71%)
Oct 27, 2004 7.157 7.294 7.157 7.260 233,490 +0.09(+1.27%)
Oct 26, 2004 7.143 7.203 7.122 7.169 436,435 +0.04(+0.50%)
Oct 25, 2004 7.148 7.155 7.134 7.134 56,071 +0.02(+0.30%)
Oct 22, 2004 7.093 7.126 7.074 7.112 205,455 +0.02(+0.27%)
Oct 21, 2004 7.165 7.165 7.091 7.093 96,660 -0.06(-0.87%)
Oct 20, 2004 7.165 7.169 7.110 7.155 106,284 +0.00(+0.03%)
Oct 19, 2004 7.193 7.212 7.138 7.153 33,056 -0.03(-0.40%)
Oct 18, 2004 7.179 7.215 7.150 7.181 196,249 -0.06(-0.79%)
Oct 15, 2004 7.241 7.258 7.239 7.239 39,752 -0.02(-0.30%)
Oct 14, 2004 7.313 7.351 7.248 7.260 70,716 -0.08(-1.14%)
Oct 13, 2004 7.396 7.396 7.330 7.344 39,333 -0.06(-0.87%)
Oct 12, 2004 7.351 7.418 7.316 7.408 76,574 +0.02(+0.32%)
Oct 11, 2004 7.385 7.385 7.351 7.385 49,794 +0.00(+0.00%)
Oct 08, 2004 7.356 7.404 7.353 7.385 96,241 +0.02(+0.23%)
Oct 07, 2004 7.361 7.370 7.346 7.368 51,886 +0.02(+0.26%)
Oct 06, 2004 7.337 7.406 7.308 7.349 73,645 -0.05(-0.61%)
Oct 05, 2004 7.392 7.406 7.377 7.394 33,893 -0.01(-0.19%)
Oct 04, 2004 7.456 7.468 7.408 7.408 18,411 -0.06(-0.80%)
Oct 01, 2004 7.361 7.504 7.337 7.468 141,433 +0.14(+1.96%)
Sep 30, 2004 7.181 7.325 7.181 7.325 152,731 +0.14(+2.00%)
Sep 29, 2004 7.086 7.234 7.081 7.181 138,086 +0.12(+1.76%)
Sep 28, 2004 7.050 7.079 7.028 7.057 118,000 +0.03(+0.44%)
Sep 27, 2004 6.919 7.026 6.907 7.026 149,802 +0.12(+1.77%)
Sep 24, 2004 6.789 6.919 6.789 6.904 40,170 +0.11(+1.55%)
Sep 23, 2004 6.758 6.799 6.727 6.799 29,709 +0.03(+0.46%)
Sep 22, 2004 6.751 6.768 6.718 6.768 69,461 +0.04(+0.53%)
Sep 21, 2004 6.720 6.734 6.694 6.732 107,121 +0.02(+0.36%)
Sep 20, 2004 6.775 6.801 6.675 6.708 46,028 -0.01(-0.11%)
Sep 17, 2004 6.672 6.734 6.646 6.715 52,305 +0.07(+1.01%)
Sep 16, 2004 6.596 6.660 6.593 6.648 222,611 +0.05(+0.80%)
Sep 15, 2004 6.476 6.601 6.468 6.596 317,597 +0.04(+0.62%)
Sep 14, 2004 6.632 6.644 6.555 6.555 25,106 -0.10(-1.51%)
Sep 13, 2004 6.572 6.677 6.534 6.656 42,681 +0.08(+1.16%)
Sep 10, 2004 6.541 6.596 6.536 6.579 69,461 +0.03(+0.44%)
Sep 09, 2004 6.605 6.644 6.548 6.550 59,418 -0.07(-1.05%)
Sep 08, 2004 6.691 6.691 6.605 6.620 35,149 -0.07(-1.07%)
Sep 07, 2004 6.680 6.691 6.658 6.691 40,588 +0.04(+0.54%)
Sep 03, 2004 6.668 6.691 6.632 6.656 61,511 -0.03(-0.50%)
Sep 02, 2004 6.668 6.694 6.665 6.689 86,199 -0.00(-0.04%)
Sep 01, 2004 6.687 6.691 6.644 6.691 32,638 +0.02(+0.25%)
Aug 31, 2004 6.694 6.694 6.672 6.675 21,759 -0.02(-0.32%)
Aug 30, 2004 6.715 6.715 6.677 6.696 138,504 -0.02(-0.25%)
Aug 27, 2004 6.684 6.730 6.682 6.713 103,355 +0.03(+0.50%)
Aug 26, 2004 6.644 6.682 6.634 6.680 57,745 +0.02(+0.25%)
Aug 25, 2004 6.691 6.703 6.644 6.663 67,787 -0.11(-1.55%)
Aug 24, 2004 6.727 6.787 6.727 6.768 43,518 +0.04(+0.60%)
Aug 23, 2004 6.782 6.794 6.727 6.727 38,078 -0.05(-0.81%)
Aug 20, 2004 6.792 6.811 6.758 6.782 28,454 -0.02(-0.35%)
Aug 19, 2004 6.804 6.806 6.763 6.806 23,014 +0.03(+0.39%)
Aug 18, 2004 6.763 6.806 6.749 6.780 25,106 +0.00(+0.04%)
Aug 17, 2004 6.656 6.778 6.656 6.778 24,269 +0.13(+1.98%)
Aug 16, 2004 6.634 6.737 6.634 6.646 29,709 +0.02(+0.32%)
Aug 13, 2004 6.565 6.634 6.500 6.625 85,780 +0.05(+0.76%)
Aug 12, 2004 6.617 6.620 6.558 6.574 51,468 -0.05(-0.79%)
Aug 11, 2004 6.608 6.632 6.605 6.627 46,447 +0.01(+0.11%)
Aug 10, 2004 6.629 6.629 6.586 6.620 51,468 +0.05(+0.76%)
Aug 09, 2004 6.562 6.648 6.500 6.570 56,071 -0.00(-0.07%)
Aug 06, 2004 6.966 6.966 6.572 6.574 345,633 -0.41(-5.88%)
Aug 05, 2004 7.086 7.093 6.981 6.985 53,979 -0.09(-1.25%)
Aug 04, 2004 7.038 7.169 7.000 7.074 96,241 +0.06(+0.85%)
Aug 03, 2004 7.026 7.043 6.969 7.014 50,213 -0.04(-0.51%)
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.