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

Lydall Inc (NY: LDL )

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 (%)
Jul 29, 2005 9.550 9.600 9.500 9.550 5,900 -0.08(-0.83%)
Jul 28, 2005 9.720 9.720 9.590 9.630 4,200 -0.05(-0.52%)
Jul 27, 2005 9.630 9.720 9.630 9.680 9,000 +0.05(+0.52%)
Jul 26, 2005 9.150 9.650 9.150 9.630 51,600 +0.77(+8.69%)
Jul 25, 2005 8.950 8.990 8.850 8.860 2,300 -0.14(-1.56%)
Jul 22, 2005 9.060 9.060 9.000 9.000 700 -0.04(-0.44%)
Jul 21, 2005 8.900 9.040 8.860 9.040 8,300 +0.04(+0.44%)
Jul 20, 2005 9.050 9.070 9.000 9.000 4,300 -0.10(-1.10%)
Jul 19, 2005 8.950 9.100 8.950 9.100 3,400 +0.08(+0.89%)
Jul 18, 2005 9.000 9.020 8.920 9.020 4,500 +0.07(+0.78%)
Jul 15, 2005 8.920 9.040 8.920 8.950 6,300 -0.03(-0.33%)
Jul 14, 2005 8.950 9.020 8.920 8.980 4,200 -0.02(-0.22%)
Jul 13, 2005 8.960 9.050 8.960 9.000 9,000 +0.02(+0.22%)
Jul 12, 2005 9.040 9.130 8.980 8.980 11,400 -0.08(-0.88%)
Jul 11, 2005 8.950 9.060 8.950 9.060 11,600 +0.09(+1.00%)
Jul 08, 2005 8.850 9.000 8.850 8.970 13,700 +0.08(+0.90%)
Jul 07, 2005 8.660 8.900 8.660 8.890 20,000 +0.28(+3.25%)
Jul 06, 2005 8.700 8.700 8.380 8.610 36,300 -0.08(-0.92%)
Jul 05, 2005 8.720 8.750 8.650 8.690 11,300 -0.07(-0.80%)
Jul 01, 2005 8.550 8.760 8.530 8.760 21,400 +0.14(+1.63%)
Jun 30, 2005 8.660 8.680 8.550 8.620 4,700 -0.04(-0.46%)
Jun 29, 2005 8.700 8.760 8.500 8.660 9,500 +0.06(+0.70%)
Jun 28, 2005 8.730 8.740 8.550 8.600 12,200 -0.12(-1.38%)
Jun 27, 2005 8.450 8.760 8.420 8.720 17,500 +0.37(+4.43%)
Jun 24, 2005 8.700 8.700 8.350 8.350 22,100 -0.37(-4.24%)
Jun 23, 2005 8.700 8.790 8.690 8.720 7,200 +0.02(+0.23%)
Jun 22, 2005 8.650 8.750 8.650 8.700 7,000 +0.02(+0.23%)
Jun 21, 2005 8.600 8.740 8.600 8.680 5,700 +0.09(+1.05%)
Jun 20, 2005 8.650 8.650 8.590 8.590 12,100 -0.06(-0.69%)
Jun 17, 2005 8.550 8.700 8.550 8.650 19,700 +0.05(+0.58%)
Jun 16, 2005 8.430 8.600 8.350 8.600 28,000 +0.17(+2.02%)
Jun 15, 2005 8.400 8.440 8.350 8.430 10,800 -0.02(-0.24%)
Jun 14, 2005 8.450 8.500 8.350 8.450 6,700 +0.00(+0.00%)
Jun 13, 2005 8.580 8.580 8.350 8.450 18,000 -0.14(-1.63%)
Jun 10, 2005 8.560 8.600 8.500 8.590 6,400 +0.02(+0.23%)
Jun 09, 2005 8.560 8.750 8.500 8.570 9,100 +0.01(+0.12%)
Jun 08, 2005 8.590 8.600 8.540 8.560 8,200 -0.03(-0.35%)
Jun 07, 2005 8.470 8.640 8.470 8.590 42,700 +0.16(+1.90%)
Jun 06, 2005 8.500 8.530 8.320 8.430 9,600 -0.10(-1.17%)
Jun 03, 2005 8.500 8.540 8.200 8.530 9,200 +0.00(+0.00%)
Jun 02, 2005 8.350 8.540 8.250 8.530 14,600 +0.16(+1.91%)
Jun 01, 2005 8.240 8.400 8.200 8.370 18,000 +0.13(+1.58%)
May 31, 2005 8.250 8.250 8.160 8.240 9,000 -0.02(-0.24%)
May 27, 2005 8.230 8.260 8.190 8.260 9,400 +0.03(+0.36%)
May 26, 2005 8.280 8.300 8.100 8.230 11,000 -0.05(-0.60%)
May 25, 2005 8.290 8.310 8.200 8.280 6,100 -0.01(-0.12%)
May 24, 2005 8.350 8.350 8.170 8.290 6,500 -0.08(-0.96%)
May 23, 2005 8.550 8.550 8.360 8.370 8,300 -0.13(-1.53%)
May 20, 2005 8.360 8.500 8.340 8.500 3,500 +0.14(+1.67%)
May 19, 2005 8.160 8.450 8.160 8.360 11,300 +0.22(+2.70%)
May 18, 2005 8.100 8.240 8.000 8.140 12,300 +0.11(+1.37%)
May 17, 2005 8.020 8.100 8.000 8.030 15,500 +0.01(+0.12%)
May 16, 2005 8.000 8.110 8.000 8.020 13,000 -0.07(-0.87%)
May 13, 2005 7.950 8.260 7.950 8.090 14,700 +0.14(+1.76%)
May 12, 2005 8.300 8.300 7.940 7.950 6,400 -0.30(-3.64%)
May 11, 2005 8.170 8.320 8.150 8.250 17,800 +0.08(+0.98%)
May 10, 2005 8.220 8.260 8.160 8.170 7,500 -0.03(-0.37%)
May 09, 2005 8.350 8.390 8.000 8.200 82,300 -0.17(-2.03%)
May 06, 2005 8.650 8.650 8.000 8.370 244,600 -0.33(-3.79%)
May 05, 2005 8.830 8.880 8.650 8.700 17,800 -0.15(-1.69%)
May 04, 2005 8.810 8.920 8.810 8.850 40,500 +0.04(+0.45%)
May 03, 2005 8.770 8.860 8.760 8.810 46,700 +0.04(+0.46%)
May 02, 2005 8.840 8.980 8.720 8.770 46,300 -0.17(-1.90%)
Apr 29, 2005 9.000 9.025 8.900 8.940 29,700 -0.02(-0.22%)
Apr 28, 2005 9.220 9.230 8.960 8.960 40,000 -0.25(-2.71%)
Apr 27, 2005 9.550 9.550 9.210 9.210 20,300 -0.41(-4.26%)
Apr 26, 2005 10.35 10.35 9.550 9.620 34,600 -0.73(-7.05%)
Apr 25, 2005 10.25 10.35 10.19 10.35 9,500 +0.03(+0.29%)
Apr 22, 2005 10.60 10.60 10.27 10.32 12,500 -0.22(-2.09%)
Apr 21, 2005 10.24 10.60 10.24 10.54 16,300 +0.39(+3.84%)
Apr 20, 2005 10.25 10.30 10.09 10.15 15,100 -0.17(-1.65%)
Apr 19, 2005 10.18 10.32 10.13 10.32 8,700 +0.14(+1.38%)
Apr 18, 2005 10.08 10.24 10.08 10.18 13,400 +0.10(+0.99%)
Apr 15, 2005 10.30 10.30 10.05 10.08 7,200 -0.20(-1.95%)
Apr 14, 2005 10.28 10.38 10.26 10.28 13,800 -0.05(-0.48%)
Apr 13, 2005 10.55 10.55 10.33 10.33 31,800 -0.17(-1.62%)
Apr 12, 2005 10.31 10.50 10.28 10.50 17,200 +0.22(+2.14%)
Apr 11, 2005 10.65 10.65 10.23 10.28 30,800 -0.26(-2.47%)
Apr 08, 2005 10.65 10.70 10.52 10.54 17,600 -0.14(-1.31%)
Apr 07, 2005 10.67 10.77 10.55 10.68 11,700 +0.00(+0.00%)
Apr 06, 2005 10.81 10.93 10.68 10.68 13,900 -0.17(-1.57%)
Apr 05, 2005 10.78 10.97 10.58 10.85 31,100 +0.09(+0.84%)
Apr 04, 2005 10.70 10.82 10.61 10.76 23,100 +0.06(+0.56%)
Apr 01, 2005 11.03 11.12 10.66 10.70 28,700 -0.40(-3.60%)
Mar 31, 2005 11.15 11.18 10.87 11.10 25,800 -0.05(-0.45%)
Mar 30, 2005 10.67 11.15 10.58 11.15 20,100 +0.45(+4.21%)
Mar 29, 2005 10.83 11.00 10.70 10.70 17,900 -0.08(-0.74%)
Mar 28, 2005 10.77 10.88 10.77 10.78 17,300 -0.01(-0.09%)
Mar 24, 2005 10.52 10.84 10.52 10.79 13,000 +0.24(+2.27%)
Mar 23, 2005 10.82 10.88 10.45 10.55 31,500 -0.35(-3.21%)
Mar 22, 2005 10.90 10.97 10.90 10.90 10,400 +0.09(+0.83%)
Mar 21, 2005 11.23 11.28 10.78 10.81 10,900 -0.42(-3.74%)
Mar 18, 2005 11.50 11.70 11.23 11.23 44,300 -0.30(-2.60%)
Mar 17, 2005 11.35 11.53 11.35 11.53 31,700 +0.15(+1.32%)
Mar 16, 2005 11.47 11.53 11.35 11.38 5,700 -0.09(-0.78%)
Mar 15, 2005 11.44 11.54 11.43 11.47 21,100 +0.11(+0.97%)
Mar 14, 2005 11.32 11.42 11.32 11.36 20,300 +0.11(+0.98%)
Mar 11, 2005 11.25 11.26 11.21 11.25 44,300 +0.00(+0.00%)
Mar 10, 2005 11.39 11.39 11.23 11.25 19,600 -0.10(-0.88%)
Mar 09, 2005 11.43 11.43 11.35 11.35 7,100 -0.18(-1.56%)
Mar 08, 2005 11.35 11.60 11.32 11.53 10,300 +0.29(+2.58%)
Mar 07, 2005 11.38 11.47 11.24 11.24 8,000 -0.14(-1.23%)
Mar 04, 2005 11.50 11.53 11.29 11.38 13,800 -0.07(-0.61%)
Mar 03, 2005 11.41 11.49 11.39 11.45 17,400 +0.14(+1.24%)
Mar 02, 2005 11.53 11.70 11.30 11.31 17,000 -0.12(-1.05%)
Mar 01, 2005 11.27 11.80 11.15 11.43 64,900 +0.08(+0.70%)
Feb 28, 2005 11.25 11.40 11.24 11.35 9,200 +0.15(+1.34%)
Feb 25, 2005 11.01 11.23 11.00 11.20 7,500 +0.21(+1.91%)
Feb 24, 2005 11.03 11.04 10.92 10.99 5,300 +0.02(+0.18%)
Feb 23, 2005 10.87 11.14 10.87 10.97 8,700 +0.10(+0.92%)
Feb 22, 2005 11.06 11.08 10.87 10.87 7,200 -0.21(-1.90%)
Feb 18, 2005 11.15 11.15 10.96 11.08 5,300 +0.02(+0.18%)
Feb 17, 2005 11.20 11.20 11.06 11.06 10,100 -0.07(-0.63%)
Feb 16, 2005 10.92 11.21 10.91 11.13 9,700 +0.23(+2.11%)
Feb 15, 2005 11.04 11.10 10.90 10.90 38,600 -0.17(-1.54%)
Feb 14, 2005 11.18 11.18 11.07 11.07 8,300 +0.04(+0.36%)
Feb 11, 2005 10.92 11.03 10.85 11.03 15,300 +0.04(+0.36%)
Feb 10, 2005 11.10 11.10 10.93 10.99 3,300 -0.17(-1.52%)
Feb 09, 2005 11.18 11.19 11.00 11.16 11,100 +0.02(+0.18%)
Feb 08, 2005 11.05 11.14 11.02 11.14 7,900 -0.01(-0.09%)
Feb 07, 2005 11.10 11.20 11.09 11.15 6,500 +0.10(+0.90%)
Feb 04, 2005 10.98 11.09 10.95 11.05 13,300 +0.07(+0.64%)
Feb 03, 2005 10.80 10.98 10.72 10.98 10,300 +0.22(+2.04%)
Feb 02, 2005 10.75 10.84 10.62 10.76 8,200 +0.10(+0.94%)
Feb 01, 2005 10.60 10.78 10.57 10.66 43,700 +0.11(+1.04%)
Jan 31, 2005 10.55 10.88 10.53 10.55 34,100 +0.10(+0.96%)
Jan 28, 2005 10.60 10.65 10.40 10.45 10,000 -0.20(-1.88%)
Jan 27, 2005 10.70 10.77 10.65 10.65 12,500 -0.07(-0.65%)
Jan 26, 2005 10.83 10.83 10.66 10.72 6,400 -0.11(-1.02%)
Jan 25, 2005 10.77 10.90 10.77 10.83 11,300 +0.08(+0.74%)
Jan 24, 2005 10.75 10.82 10.75 10.75 3,700 -0.01(-0.09%)
Jan 21, 2005 10.76 10.86 10.76 10.76 9,700 -0.06(-0.55%)
Jan 20, 2005 10.76 10.90 10.76 10.82 14,700 +0.02(+0.19%)
Jan 19, 2005 10.75 10.85 10.75 10.80 8,400 +0.05(+0.47%)
Jan 18, 2005 10.50 10.75 10.47 10.75 23,600 +0.22(+2.09%)
Jan 14, 2005 10.57 10.65 10.48 10.53 11,700 -0.04(-0.38%)
Jan 13, 2005 10.80 10.80 10.57 10.57 25,600 -0.23(-2.13%)
Jan 12, 2005 10.80 10.85 10.80 10.80 6,100 +0.03(+0.28%)
Jan 11, 2005 10.99 11.01 10.75 10.77 16,100 -0.22(-2.00%)
Jan 10, 2005 11.05 11.14 10.93 10.99 32,400 -0.16(-1.43%)
Jan 07, 2005 11.35 11.41 11.15 11.15 42,200 -0.26(-2.28%)
Jan 06, 2005 11.21 11.65 11.21 11.41 14,500 +0.18(+1.60%)
Jan 05, 2005 11.24 11.27 11.21 11.23 4,600 +0.03(+0.27%)
Jan 04, 2005 11.32 11.32 11.15 11.20 24,200 -0.19(-1.67%)
Jan 03, 2005 11.86 11.90 11.39 11.39 18,300 -0.47(-3.96%)
Dec 31, 2004 11.85 11.90 11.82 11.86 12,400 +0.08(+0.68%)
Dec 30, 2004 11.80 11.80 11.67 11.78 6,000 -0.07(-0.59%)
Dec 29, 2004 11.50 12.22 11.45 11.85 43,800 +0.40(+3.49%)
Dec 28, 2004 11.22 11.45 11.22 11.45 7,800 +0.33(+2.97%)
Dec 27, 2004 11.27 11.31 11.12 11.12 5,600 -0.20(-1.77%)
Dec 23, 2004 11.29 11.38 11.29 11.32 2,700 -0.02(-0.18%)
Dec 22, 2004 11.31 11.34 11.26 11.34 2,200 +0.04(+0.35%)
Dec 21, 2004 11.14 11.42 11.14 11.30 18,900 +0.16(+1.44%)
Dec 20, 2004 11.32 11.45 11.14 11.14 7,000 -0.23(-2.02%)
Dec 17, 2004 11.30 11.41 11.30 11.37 7,700 +0.04(+0.35%)
Dec 16, 2004 11.37 11.45 11.30 11.33 14,700 -0.08(-0.70%)
Dec 15, 2004 11.03 11.41 10.97 11.41 10,400 +0.38(+3.45%)
Dec 14, 2004 11.14 11.17 11.03 11.03 13,100 -0.19(-1.69%)
Dec 13, 2004 11.10 11.25 11.07 11.22 11,000 +0.17(+1.54%)
Dec 10, 2004 11.00 11.05 10.91 11.05 4,600 -0.02(-0.18%)
Dec 09, 2004 11.04 11.07 10.90 11.07 14,800 -0.01(-0.09%)
Dec 08, 2004 11.00 11.09 10.90 11.08 17,900 +0.08(+0.73%)
Dec 07, 2004 11.25 11.30 10.92 11.00 51,900 -0.15(-1.35%)
Dec 06, 2004 11.30 11.32 11.05 11.15 10,200 -0.10(-0.89%)
Dec 03, 2004 11.35 11.47 11.23 11.25 10,500 -0.11(-0.97%)
Dec 02, 2004 11.20 11.45 11.15 11.36 13,800 +0.15(+1.34%)
Dec 01, 2004 11.10 11.21 11.10 11.21 12,200 +0.03(+0.27%)
Nov 30, 2004 10.91 11.34 10.91 11.18 27,300 +0.33(+3.04%)
Nov 29, 2004 10.73 10.91 10.73 10.85 9,100 +0.02(+0.18%)
Nov 26, 2004 10.83 10.91 10.83 10.83 4,500 +0.05(+0.46%)
Nov 24, 2004 10.75 10.86 10.74 10.78 6,200 -0.02(-0.19%)
Nov 23, 2004 10.45 10.84 10.41 10.80 17,200 +0.35(+3.35%)
Nov 22, 2004 10.31 10.45 10.31 10.45 13,000 +0.24(+2.35%)
Nov 19, 2004 10.25 10.27 10.13 10.21 28,500 -0.04(-0.39%)
Nov 18, 2004 10.21 10.35 10.21 10.25 13,600 +0.01(+0.10%)
Nov 17, 2004 10.11 10.25 10.11 10.24 12,900 +0.00(+0.00%)
Nov 16, 2004 10.28 10.31 10.20 10.24 12,000 -0.09(-0.87%)
Nov 15, 2004 10.28 10.33 10.20 10.33 8,000 +0.05(+0.49%)
Nov 12, 2004 10.00 10.31 10.00 10.28 23,700 +0.33(+3.32%)
Nov 11, 2004 9.590 9.950 9.590 9.950 15,200 +0.31(+3.22%)
Nov 10, 2004 9.690 9.690 9.600 9.640 5,800 -0.10(-1.03%)
Nov 09, 2004 9.780 9.810 9.740 9.740 9,000 -0.09(-0.92%)
Nov 08, 2004 9.950 9.950 9.790 9.830 5,600 -0.05(-0.51%)
Nov 05, 2004 9.830 9.990 9.830 9.880 24,000 +0.06(+0.61%)
Nov 04, 2004 9.600 9.820 9.450 9.820 69,800 +0.32(+3.37%)
Nov 03, 2004 9.330 9.620 9.300 9.500 39,600 +0.20(+2.15%)
Nov 02, 2004 9.250 9.400 9.230 9.300 19,800 +0.03(+0.32%)
Nov 01, 2004 9.310 9.310 9.140 9.270 15,800 -0.14(-1.49%)
Oct 29, 2004 9.150 9.470 9.050 9.410 18,900 +0.30(+3.29%)
Oct 28, 2004 9.100 9.180 9.050 9.110 11,700 -0.06(-0.65%)
Oct 27, 2004 8.990 9.170 8.940 9.170 48,100 +0.21(+2.34%)
Oct 26, 2004 9.030 9.100 8.950 8.960 37,000 -0.05(-0.55%)
Oct 25, 2004 9.150 9.320 9.000 9.010 38,100 -0.04(-0.44%)
Oct 22, 2004 9.230 9.350 9.050 9.050 22,300 -0.15(-1.63%)
Oct 21, 2004 9.110 9.350 9.110 9.200 16,600 +0.09(+0.99%)
Oct 20, 2004 9.360 9.470 9.010 9.110 93,700 -0.35(-3.70%)
Oct 19, 2004 9.580 9.720 9.460 9.460 14,300 -0.11(-1.15%)
Oct 18, 2004 9.810 9.910 9.570 9.570 24,600 -0.23(-2.35%)
Oct 15, 2004 9.650 9.880 9.520 9.800 25,700 +0.20(+2.08%)
Oct 14, 2004 9.630 9.630 9.410 9.600 49,200 +0.00(+0.00%)
Oct 13, 2004 9.710 9.740 9.500 9.600 17,300 -0.08(-0.83%)
Oct 12, 2004 9.610 9.690 9.500 9.680 3,400 +0.03(+0.31%)
Oct 11, 2004 9.720 9.720 9.550 9.650 6,200 -0.07(-0.72%)
Oct 08, 2004 9.790 9.820 9.690 9.720 18,600 -0.07(-0.72%)
Oct 07, 2004 9.750 9.850 9.700 9.790 19,200 -0.06(-0.61%)
Oct 06, 2004 9.280 9.910 9.280 9.850 41,000 +0.53(+5.69%)
Oct 05, 2004 9.200 9.360 9.050 9.320 45,900 +0.04(+0.43%)
Oct 04, 2004 9.230 9.400 9.070 9.280 49,700 +0.05(+0.54%)
Oct 01, 2004 9.320 9.380 9.070 9.230 56,000 -0.07(-0.75%)
Sep 30, 2004 9.400 9.400 9.290 9.300 32,000 -0.15(-1.59%)
Sep 29, 2004 9.540 9.640 9.230 9.450 90,200 -0.07(-0.74%)
Sep 28, 2004 9.590 9.670 9.500 9.520 61,000 -0.09(-0.94%)
Sep 27, 2004 9.730 9.740 9.590 9.610 24,500 -0.12(-1.23%)
Sep 24, 2004 9.800 9.900 9.710 9.730 29,800 -0.06(-0.61%)
Sep 23, 2004 9.750 9.880 9.730 9.790 48,000 +0.08(+0.82%)
Sep 22, 2004 9.750 9.820 9.680 9.710 32,400 -0.14(-1.42%)
Sep 21, 2004 9.930 9.980 9.750 9.850 40,900 +0.01(+0.10%)
Sep 20, 2004 10.05 10.18 9.840 9.840 35,100 -0.22(-2.19%)
Sep 17, 2004 10.15 10.19 10.05 10.06 28,000 -0.12(-1.18%)
Sep 16, 2004 10.11 10.23 10.05 10.18 25,000 -0.03(-0.29%)
Sep 15, 2004 10.32 10.34 10.21 10.21 16,500 -0.06(-0.58%)
Sep 14, 2004 10.35 10.43 10.19 10.27 18,800 -0.16(-1.53%)
Sep 13, 2004 10.56 10.61 10.30 10.43 20,900 -0.08(-0.76%)
Sep 10, 2004 10.30 10.58 10.25 10.51 26,000 +0.11(+1.06%)
Sep 09, 2004 10.40 10.40 10.20 10.40 19,500 +0.00(+0.00%)
Sep 08, 2004 10.10 10.48 10.04 10.40 16,000 +0.32(+3.17%)
Sep 07, 2004 10.24 10.24 9.970 10.08 35,400 -0.26(-2.51%)
Sep 03, 2004 10.39 10.49 10.10 10.34 13,500 -0.15(-1.43%)
Sep 02, 2004 10.20 10.52 10.20 10.49 13,700 +0.20(+1.94%)
Sep 01, 2004 10.45 10.59 10.27 10.29 22,500 -0.20(-1.91%)
Aug 31, 2004 10.10 10.58 10.10 10.49 17,000 +0.07(+0.67%)
Aug 30, 2004 10.10 10.73 9.900 10.42 40,900 +0.17(+1.66%)
Aug 27, 2004 10.00 10.25 10.00 10.25 14,900 +0.25(+2.50%)
Aug 26, 2004 10.04 10.10 9.850 10.00 18,500 -0.03(-0.30%)
Aug 25, 2004 10.05 10.17 9.930 10.03 38,700 -0.12(-1.18%)
Aug 24, 2004 10.15 10.19 9.900 10.15 18,300 +0.04(+0.40%)
Aug 23, 2004 9.990 10.24 9.970 10.11 33,500 +0.14(+1.40%)
Aug 20, 2004 9.950 10.10 9.950 9.970 19,700 -0.03(-0.30%)
Aug 19, 2004 10.07 10.19 10.00 10.00 18,400 +0.02(+0.20%)
Aug 18, 2004 9.900 10.07 9.900 9.980 40,700 -0.01(-0.10%)
Aug 17, 2004 9.810 10.00 9.810 9.990 17,600 +0.09(+0.91%)
Aug 16, 2004 10.01 10.20 9.850 9.900 71,400 -0.20(-1.98%)
Aug 13, 2004 9.760 10.15 9.760 10.10 40,500 +0.34(+3.48%)
Aug 12, 2004 9.830 9.830 9.690 9.760 27,000 -0.13(-1.31%)
Aug 11, 2004 9.680 10.05 9.600 9.890 48,100 +0.16(+1.64%)
Aug 10, 2004 9.480 9.900 9.390 9.730 24,100 +0.25(+2.64%)
Aug 09, 2004 9.400 9.630 9.300 9.480 44,800 +0.02(+0.21%)
Aug 06, 2004 9.480 9.480 9.440 9.460 27,300 -0.05(-0.53%)
Aug 05, 2004 9.280 9.690 9.060 9.510 37,000 +0.26(+2.81%)
Aug 04, 2004 9.600 9.670 9.250 9.250 6,500 -0.35(-3.65%)
Aug 03, 2004 9.700 9.740 9.600 9.600 21,800 -0.13(-1.34%)
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.