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

Alpha Pro Tech (NY: APT )

4.810 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 30, 2004 1.649 1.660 1.590 1.610 11,900 +0.01(+0.63%)
Jul 29, 2004 1.640 1.690 1.560 1.600 6,100 -0.09(-5.33%)
Jul 28, 2004 1.620 1.690 1.550 1.690 19,600 +0.08(+4.97%)
Jul 27, 2004 1.650 1.700 1.510 1.610 51,400 -0.09(-5.29%)
Jul 26, 2004 1.620 1.700 1.600 1.700 49,100 +0.00(+0.00%)
Jul 23, 2004 1.610 1.700 1.610 1.700 14,200 +0.10(+6.25%)
Jul 22, 2004 1.710 1.710 1.600 1.600 105,500 -0.12(-6.98%)
Jul 21, 2004 1.770 1.770 1.700 1.720 11,500 -0.05(-2.82%)
Jul 20, 2004 1.710 1.770 1.700 1.770 33,600 +0.02(+1.14%)
Jul 19, 2004 1.750 1.780 1.730 1.750 11,000 +0.00(+0.00%)
Jul 16, 2004 1.800 1.800 1.750 1.750 4,900 -0.03(-1.69%)
Jul 15, 2004 1.760 1.800 1.750 1.780 29,700 -0.01(-0.56%)
Jul 14, 2004 1.700 1.800 1.690 1.790 97,800 +0.08(+4.68%)
Jul 13, 2004 1.710 1.720 1.700 1.710 30,800 -0.01(-0.58%)
Jul 12, 2004 1.780 1.780 1.710 1.720 35,600 -0.02(-1.15%)
Jul 09, 2004 1.740 1.770 1.720 1.740 44,000 -0.02(-1.14%)
Jul 08, 2004 1.780 1.849 1.730 1.760 76,900 -0.04(-2.22%)
Jul 07, 2004 1.860 1.900 1.800 1.800 33,900 -0.05(-2.70%)
Jul 06, 2004 1.800 1.940 1.780 1.850 68,200 +0.09(+5.11%)
Jul 02, 2004 1.750 1.830 1.730 1.760 23,600 +0.01(+0.57%)
Jul 01, 2004 1.780 1.800 1.750 1.750 29,600 -0.07(-3.85%)
Jun 30, 2004 1.850 1.850 1.720 1.820 57,300 -0.04(-2.15%)
Jun 29, 2004 1.880 1.900 1.860 1.860 31,000 -0.04(-2.18%)
Jun 28, 2004 1.880 1.940 1.870 1.901 17,000 +0.00(+0.08%)
Jun 25, 2004 1.920 1.950 1.880 1.900 97,800 -0.02(-1.04%)
Jun 24, 2004 1.980 2.000 1.920 1.920 34,300 -0.06(-3.03%)
Jun 23, 2004 2.000 2.000 1.920 1.980 26,300 -0.02(-1.00%)
Jun 22, 2004 2.000 2.000 1.920 2.000 39,600 -0.04(-1.96%)
Jun 21, 2004 1.980 2.080 1.900 2.040 165,400 +0.02(+0.99%)
Jun 18, 2004 1.980 2.030 1.980 2.020 4,400 -0.03(-1.46%)
Jun 17, 2004 2.040 2.050 1.970 2.050 23,300 +0.00(+0.00%)
Jun 16, 2004 2.040 2.050 2.000 2.050 26,400 -0.03(-1.44%)
Jun 15, 2004 2.000 2.080 1.960 2.080 60,300 +0.13(+6.67%)
Jun 14, 2004 2.050 2.050 1.950 1.950 37,200 -0.05(-2.50%)
Jun 10, 2004 2.000 2.050 1.910 2.000 65,600 +0.05(+2.56%)
Jun 09, 2004 1.930 2.000 1.900 1.950 88,600 +0.01(+0.52%)
Jun 08, 2004 1.950 2.000 1.910 1.940 42,600 -0.01(-0.51%)
Jun 07, 2004 1.950 1.950 1.850 1.950 27,800 +0.05(+2.63%)
Jun 04, 2004 1.950 1.950 1.800 1.900 47,800 -0.05(-2.56%)
Jun 03, 2004 2.040 2.040 1.910 1.950 49,900 -0.09(-4.41%)
Jun 02, 2004 1.890 2.050 1.870 2.040 179,800 +0.10(+5.15%)
Jun 01, 2004 1.830 1.940 1.760 1.940 94,600 +0.12(+6.59%)
May 28, 2004 1.720 1.820 1.720 1.820 33,500 +0.11(+6.43%)
May 27, 2004 1.680 1.740 1.670 1.710 30,000 -0.05(-2.84%)
May 26, 2004 1.750 1.760 1.740 1.760 16,000 +0.01(+0.57%)
May 25, 2004 1.700 1.750 1.700 1.750 39,200 +0.05(+2.94%)
May 24, 2004 1.750 1.760 1.660 1.700 47,700 +0.01(+0.59%)
May 21, 2004 1.670 1.700 1.660 1.690 46,200 +0.02(+1.20%)
May 20, 2004 1.700 1.700 1.650 1.670 45,800 -0.03(-1.76%)
May 19, 2004 1.680 1.740 1.660 1.700 32,500 +0.04(+2.41%)
May 18, 2004 1.690 1.700 1.660 1.660 58,800 -0.01(-0.60%)
May 17, 2004 1.720 1.740 1.650 1.670 40,900 -0.03(-1.76%)
May 14, 2004 1.750 1.750 1.700 1.700 52,900 -0.05(-2.86%)
May 13, 2004 1.760 1.770 1.680 1.750 22,800 +0.01(+0.57%)
May 12, 2004 1.770 1.770 1.700 1.740 56,700 -0.03(-1.69%)
May 11, 2004 1.810 1.820 1.750 1.770 134,700 -0.04(-2.21%)
May 10, 2004 1.850 1.890 1.800 1.810 65,500 -0.03(-1.63%)
May 07, 2004 1.860 1.910 1.840 1.840 32,600 +0.00(+0.00%)
May 06, 2004 1.910 1.930 1.840 1.840 40,300 -0.07(-3.66%)
May 05, 2004 1.870 1.930 1.860 1.910 35,900 +0.01(+0.53%)
May 04, 2004 1.950 1.960 1.860 1.900 45,300 +0.00(+0.00%)
May 03, 2004 1.860 1.950 1.860 1.900 35,100 +0.02(+1.06%)
Apr 30, 2004 1.870 1.920 1.850 1.880 56,800 +0.01(+0.53%)
Apr 29, 2004 2.010 2.060 1.830 1.870 206,400 -0.20(-9.66%)
Apr 28, 2004 2.150 2.150 2.010 2.070 56,400 -0.04(-1.90%)
Apr 27, 2004 2.190 2.200 2.000 2.110 149,900 -0.08(-3.65%)
Apr 26, 2004 2.350 2.380 2.130 2.190 132,000 -0.11(-4.78%)
Apr 23, 2004 2.210 2.380 2.110 2.300 248,300 +0.14(+6.48%)
Apr 22, 2004 1.940 2.200 1.940 2.160 372,200 +0.25(+13.09%)
Apr 21, 2004 1.960 1.960 1.910 1.910 20,000 -0.03(-1.55%)
Apr 20, 2004 1.980 1.990 1.900 1.940 86,500 -0.04(-2.02%)
Apr 19, 2004 1.980 1.990 1.950 1.980 50,700 +0.03(+1.54%)
Apr 16, 2004 1.980 1.990 1.900 1.950 54,900 +0.01(+0.52%)
Apr 15, 2004 1.930 1.950 1.850 1.940 72,800 +0.04(+2.11%)
Apr 14, 2004 1.810 1.930 1.810 1.900 84,700 +0.04(+2.15%)
Apr 13, 2004 1.860 1.900 1.810 1.860 86,000 -0.03(-1.59%)
Apr 12, 2004 1.900 1.920 1.830 1.890 69,700 +0.02(+1.07%)
Apr 08, 2004 1.870 1.940 1.820 1.870 119,800 +0.00(+0.00%)
Apr 07, 2004 1.880 1.950 1.870 1.870 84,700 -0.01(-0.53%)
Apr 06, 2004 1.900 1.960 1.880 1.880 66,400 -0.07(-3.59%)
Apr 05, 2004 1.900 1.960 1.880 1.950 81,700 +0.03(+1.56%)
Apr 02, 2004 1.900 1.920 1.880 1.920 78,900 -0.05(-2.54%)
Apr 01, 2004 1.920 1.970 1.870 1.970 81,000 +0.02(+1.03%)
Mar 31, 2004 1.910 1.980 1.910 1.950 49,400 -0.03(-1.52%)
Mar 30, 2004 1.900 1.980 1.900 1.980 64,200 +0.02(+1.02%)
Mar 29, 2004 1.980 1.990 1.960 1.960 46,000 -0.02(-1.01%)
Mar 26, 2004 1.980 2.060 1.920 1.980 55,400 +0.01(+0.51%)
Mar 25, 2004 1.940 2.000 1.900 1.970 69,800 +0.08(+4.23%)
Mar 24, 2004 1.820 1.900 1.810 1.890 101,200 -0.03(-1.56%)
Mar 23, 2004 2.060 2.090 1.800 1.920 211,400 -0.14(-6.80%)
Mar 22, 2004 2.100 2.110 2.050 2.060 73,700 -0.07(-3.29%)
Mar 19, 2004 2.150 2.240 2.090 2.130 61,300 -0.03(-1.39%)
Mar 18, 2004 2.200 2.210 2.150 2.160 59,900 -0.02(-0.92%)
Mar 17, 2004 2.100 2.180 2.060 2.180 66,800 +0.10(+4.81%)
Mar 16, 2004 2.100 2.140 2.060 2.080 56,600 +0.00(+0.00%)
Mar 15, 2004 2.080 2.120 2.000 2.080 99,000 -0.02(-0.95%)
Mar 12, 2004 2.010 2.120 2.010 2.100 96,600 +0.03(+1.45%)
Mar 11, 2004 2.150 2.150 2.010 2.070 248,600 -0.14(-6.33%)
Mar 10, 2004 2.370 2.380 2.190 2.210 112,100 -0.15(-6.36%)
Mar 09, 2004 2.310 2.380 2.310 2.360 94,500 +0.05(+2.16%)
Mar 08, 2004 2.340 2.380 2.300 2.310 113,600 +0.02(+0.87%)
Mar 05, 2004 2.320 2.390 2.260 2.290 98,800 -0.03(-1.29%)
Mar 04, 2004 2.280 2.340 2.270 2.320 96,400 +0.04(+1.75%)
Mar 03, 2004 2.350 2.380 2.180 2.280 191,600 -0.08(-3.39%)
Mar 02, 2004 2.550 2.570 2.300 2.360 325,800 -0.18(-7.09%)
Mar 01, 2004 2.650 2.660 2.520 2.540 140,400 -0.12(-4.51%)
Feb 27, 2004 2.610 2.680 2.610 2.660 51,700 +0.01(+0.38%)
Feb 26, 2004 2.680 2.680 2.230 2.650 59,800 -0.05(-1.85%)
Feb 25, 2004 2.640 2.720 2.600 2.700 208,300 +0.10(+3.85%)
Feb 24, 2004 2.450 2.600 2.400 2.600 290,200 +0.15(+6.12%)
Feb 23, 2004 2.450 2.570 2.390 2.450 183,300 +0.00(+0.00%)
Feb 20, 2004 2.400 2.450 2.280 2.450 139,100 +0.07(+2.94%)
Feb 19, 2004 2.500 2.500 2.360 2.380 161,500 -0.12(-4.80%)
Feb 18, 2004 2.630 2.630 2.450 2.500 142,300 -0.10(-3.85%)
Feb 17, 2004 2.650 2.670 2.530 2.600 113,100 +0.00(+0.00%)
Feb 13, 2004 2.650 2.700 2.550 2.600 145,100 -0.10(-3.70%)
Feb 12, 2004 2.780 2.790 2.610 2.700 101,700 -0.08(-2.88%)
Feb 11, 2004 2.640 2.850 2.640 2.780 111,100 +0.14(+5.30%)
Feb 10, 2004 2.700 2.740 2.640 2.640 87,800 -0.05(-1.86%)
Feb 09, 2004 2.900 2.940 2.620 2.690 309,100 -0.18(-6.27%)
Feb 06, 2004 2.750 2.930 2.750 2.870 737,700 +0.16(+5.90%)
Feb 05, 2004 2.570 2.740 2.520 2.710 591,900 +0.21(+8.40%)
Feb 04, 2004 2.550 2.560 2.500 2.500 91,700 +0.00(+0.00%)
Feb 03, 2004 2.510 2.570 2.500 2.500 161,400 +0.00(+0.00%)
Feb 02, 2004 2.510 2.560 2.450 2.500 175,400 +0.03(+1.21%)
Jan 30, 2004 2.410 2.540 2.370 2.470 84,700 +0.03(+1.23%)
Jan 29, 2004 2.500 2.580 2.350 2.440 238,200 -0.05(-2.01%)
Jan 28, 2004 2.550 2.720 2.420 2.490 560,500 -0.06(-2.35%)
Jan 27, 2004 2.510 2.600 2.480 2.550 429,100 +0.08(+3.24%)
Jan 26, 2004 2.340 2.530 2.330 2.470 427,000 +0.17(+7.39%)
Jan 23, 2004 2.240 2.340 2.240 2.300 69,500 +0.05(+2.22%)
Jan 22, 2004 2.250 2.290 2.230 2.250 77,300 -0.07(-3.02%)
Jan 21, 2004 2.350 2.350 2.300 2.320 133,400 -0.01(-0.43%)
Jan 20, 2004 2.340 2.380 2.310 2.330 190,400 +0.00(+0.00%)
Jan 16, 2004 2.350 2.350 2.330 2.330 68,500 +0.01(+0.43%)
Jan 15, 2004 2.300 2.350 2.300 2.320 106,500 +0.03(+1.31%)
Jan 14, 2004 2.210 2.300 2.130 2.290 292,400 +0.07(+3.15%)
Jan 13, 2004 2.290 2.330 2.220 2.220 68,900 -0.08(-3.48%)
Jan 12, 2004 2.270 2.340 2.250 2.300 98,900 +0.03(+1.32%)
Jan 09, 2004 2.340 2.340 2.240 2.270 79,000 -0.07(-2.99%)
Jan 08, 2004 2.400 2.400 2.270 2.340 81,400 +0.00(+0.00%)
Jan 07, 2004 2.360 2.380 2.260 2.340 43,800 -0.04(-1.68%)
Jan 06, 2004 2.380 2.400 2.310 2.380 73,600 -0.01(-0.42%)
Jan 05, 2004 2.300 2.410 2.150 2.390 254,500 +0.16(+7.17%)
Jan 02, 2004 2.370 2.370 2.170 2.230 151,700 -0.10(-4.29%)
Dec 31, 2003 2.420 2.420 2.320 2.330 108,300 -0.06(-2.51%)
Dec 30, 2003 2.430 2.430 2.350 2.390 72,300 -0.01(-0.42%)
Dec 29, 2003 2.420 2.430 2.330 2.400 119,900 +0.08(+3.45%)
Dec 26, 2003 2.290 2.350 2.290 2.320 41,200 -0.02(-0.85%)
Dec 24, 2003 2.300 2.350 2.260 2.340 49,200 +0.06(+2.63%)
Dec 23, 2003 2.300 2.320 2.250 2.280 130,000 -0.06(-2.56%)
Dec 22, 2003 2.350 2.380 2.290 2.340 101,000 -0.03(-1.27%)
Dec 19, 2003 2.400 2.400 2.310 2.370 83,400 -0.06(-2.47%)
Dec 18, 2003 2.510 2.540 2.400 2.430 263,600 -0.06(-2.41%)
Dec 17, 2003 2.340 2.540 2.340 2.490 707,500 +0.24(+10.67%)
Dec 16, 2003 2.310 2.310 2.210 2.250 65,000 -0.07(-3.02%)
Dec 15, 2003 2.330 2.390 2.300 2.320 182,700 +0.03(+1.31%)
Dec 12, 2003 2.250 2.300 2.220 2.290 99,300 +0.02(+0.88%)
Dec 11, 2003 2.150 2.270 2.130 2.270 142,100 +0.14(+6.57%)
Dec 10, 2003 2.310 2.350 2.080 2.130 226,800 -0.17(-7.39%)
Dec 09, 2003 2.500 2.500 2.290 2.300 274,600 -0.12(-4.96%)
Dec 08, 2003 2.280 2.480 2.280 2.420 517,600 +0.22(+10.00%)
Dec 05, 2003 2.030 2.230 2.030 2.200 285,800 +0.17(+8.37%)
Dec 04, 2003 2.040 2.050 2.040 2.030 57,700 -0.01(-0.49%)
Dec 03, 2003 2.020 2.070 2.020 2.040 59,500 +0.00(+0.00%)
Dec 02, 2003 2.040 2.050 2.010 2.040 62,500 +0.01(+0.49%)
Dec 01, 2003 2.020 2.050 2.010 2.030 88,600 -0.02(-0.98%)
Nov 28, 2003 2.070 2.090 2.030 2.050 31,800 -0.05(-2.38%)
Nov 26, 2003 2.030 2.100 2.000 2.100 77,700 +0.04(+1.94%)
Nov 25, 2003 2.100 2.100 2.040 2.060 28,400 +0.00(+0.00%)
Nov 24, 2003 2.050 2.120 2.010 2.060 36,500 +0.01(+0.49%)
Nov 21, 2003 2.100 2.110 2.050 2.050 18,900 -0.05(-2.38%)
Nov 20, 2003 2.150 2.150 2.090 2.100 21,600 +0.00(+0.00%)
Nov 19, 2003 2.080 2.080 2.080 2.100 62,200 -0.06(-2.78%)
Nov 18, 2003 2.100 2.160 2.100 2.160 46,800 +0.13(+6.40%)
Nov 17, 2003 2.050 2.060 2.030 2.030 25,800 -0.02(-0.98%)
Nov 14, 2003 2.110 2.150 2.030 2.050 114,400 -0.09(-4.21%)
Nov 13, 2003 2.170 2.200 2.130 2.140 51,400 -0.03(-1.38%)
Nov 12, 2003 2.240 2.240 2.160 2.170 59,500 +0.01(+0.46%)
Nov 11, 2003 2.290 2.290 2.160 2.160 81,800 -0.09(-4.00%)
Nov 10, 2003 2.120 2.270 2.120 2.250 183,200 +0.15(+7.14%)
Nov 07, 2003 2.140 2.150 2.070 2.100 74,400 -0.05(-2.33%)
Nov 06, 2003 2.110 2.150 2.100 2.150 64,500 +0.05(+2.38%)
Nov 05, 2003 2.260 2.120 2.060 2.100 66,900 -0.07(-3.23%)
Nov 04, 2003 2.260 2.260 2.150 2.170 102,520 -0.08(-3.56%)
Nov 03, 2003 2.250 2.270 2.250 2.250 192,624 +0.03(+1.35%)
Oct 31, 2003 2.100 2.240 2.100 2.220 229,600 +0.17(+8.29%)
Oct 30, 2003 2.050 2.070 2.010 2.050 347,100 +0.13(+6.77%)
Oct 29, 2003 1.900 1.940 1.890 1.920 57,400 +0.04(+2.13%)
Oct 28, 2003 1.860 1.910 1.850 1.880 77,600 -0.01(-0.53%)
Oct 27, 2003 1.790 1.890 1.770 1.890 93,300 +0.00(+0.00%)
Oct 24, 2003 1.960 1.960 1.850 1.890 82,600 -0.09(-4.55%)
Oct 23, 2003 2.050 2.050 1.950 1.980 83,500 -0.11(-5.26%)
Oct 22, 2003 2.140 2.150 2.030 2.090 111,500 -0.05(-2.34%)
Oct 21, 2003 2.150 2.150 2.090 2.140 123,400 +0.02(+0.94%)
Oct 20, 2003 2.150 2.150 2.060 2.120 260,700 +0.07(+3.41%)
Oct 17, 2003 2.000 2.120 1.990 2.050 169,400 +0.05(+2.50%)
Oct 16, 2003 1.950 2.000 1.950 2.000 107,000 +0.05(+2.56%)
Oct 15, 2003 1.980 2.000 1.980 1.950 229,300 -0.01(-0.51%)
Oct 14, 2003 1.720 1.970 1.720 1.960 388,200 +0.25(+14.62%)
Oct 13, 2003 1.620 1.720 1.600 1.710 80,900 +0.09(+5.56%)
Oct 10, 2003 1.630 1.650 1.600 1.620 59,200 -0.03(-1.82%)
Oct 09, 2003 1.680 1.690 1.620 1.650 87,900 -0.01(-0.60%)
Oct 08, 2003 1.680 1.660 1.610 1.660 36,800 -0.02(-1.19%)
Oct 07, 2003 1.650 1.680 1.630 1.680 30,800 +0.06(+3.70%)
Oct 06, 2003 1.630 1.630 1.620 1.620 5,500 -0.01(-0.61%)
Oct 03, 2003 1.620 1.640 1.610 1.630 37,600 -0.02(-1.21%)
Oct 02, 2003 1.610 1.650 1.610 1.650 23,800 -0.04(-2.37%)
Oct 01, 2003 1.660 1.690 1.650 1.690 48,100 +0.01(+0.60%)
Sep 30, 2003 1.680 1.700 1.670 1.680 14,800 +0.02(+1.20%)
Sep 29, 2003 1.680 1.680 1.600 1.660 42,400 +0.03(+1.84%)
Sep 26, 2003 1.620 1.670 1.600 1.630 101,500 -0.07(-4.12%)
Sep 25, 2003 1.700 1.740 1.700 1.700 49,500 -0.01(-0.58%)
Sep 24, 2003 1.760 1.790 1.710 1.710 56,400 -0.04(-2.29%)
Sep 23, 2003 1.780 1.790 1.750 1.750 39,800 -0.01(-0.57%)
Sep 22, 2003 1.800 1.800 1.740 1.760 30,300 -0.04(-2.22%)
Sep 19, 2003 1.810 1.850 1.750 1.800 50,600 +0.00(+0.00%)
Sep 18, 2003 1.800 1.850 1.800 1.800 42,800 -0.02(-1.10%)
Sep 17, 2003 1.770 1.770 1.770 1.820 39,600 +0.03(+1.68%)
Sep 16, 2003 1.850 1.860 1.790 1.790 59,300 -0.04(-2.19%)
Sep 15, 2003 1.830 1.880 1.800 1.830 80,600 +0.04(+2.23%)
Sep 12, 2003 1.770 1.800 1.740 1.790 24,400 +0.02(+1.13%)
Sep 11, 2003 1.710 1.800 1.710 1.770 57,500 +0.06(+3.51%)
Sep 10, 2003 1.800 1.800 1.710 1.710 108,500 -0.09(-5.00%)
Sep 09, 2003 1.910 1.920 1.770 1.800 225,200 -0.07(-3.74%)
Sep 08, 2003 1.690 1.880 1.630 1.870 151,600 +0.19(+11.31%)
Sep 05, 2003 1.710 1.710 1.640 1.680 34,000 -0.02(-1.18%)
Sep 04, 2003 1.710 1.750 1.700 1.700 76,600 -0.05(-2.86%)
Sep 03, 2003 1.750 1.780 1.700 1.750 48,200 +0.00(+0.00%)
Sep 02, 2003 1.770 1.770 1.700 1.750 55,900 +0.02(+1.16%)
Aug 29, 2003 1.640 1.760 1.640 1.730 83,500 +0.04(+2.37%)
Aug 28, 2003 1.590 1.700 1.590 1.690 37,800 +0.07(+4.32%)
Aug 27, 2003 1.580 1.650 1.570 1.620 78,400 +0.04(+2.53%)
Aug 26, 2003 1.590 1.590 1.510 1.580 49,600 +0.04(+2.60%)
Aug 25, 2003 1.550 1.570 1.530 1.540 32,200 -0.03(-1.91%)
Aug 22, 2003 1.500 1.570 1.500 1.570 47,600 +0.02(+1.29%)
Aug 21, 2003 1.540 1.580 1.500 1.550 63,800 +0.06(+4.03%)
Aug 20, 2003 1.460 1.500 1.450 1.490 59,100 -0.01(-0.67%)
Aug 19, 2003 1.450 1.510 1.430 1.500 54,300 +0.00(+0.00%)
Aug 18, 2003 1.560 1.570 1.450 1.500 69,700 -0.04(-2.60%)
Aug 15, 2003 1.540 1.540 1.540 1.540 1,200 +0.02(+1.32%)
Aug 14, 2003 1.570 1.570 1.510 1.520 47,300 -0.05(-3.18%)
Aug 13, 2003 1.400 1.590 1.400 1.570 108,900 +0.18(+12.95%)
Aug 12, 2003 1.340 1.400 1.330 1.390 25,600 +0.03(+2.21%)
Aug 11, 2003 1.350 1.400 1.330 1.360 42,400 +0.03(+2.26%)
Aug 08, 2003 1.340 1.360 1.300 1.330 48,300 -0.04(-2.92%)
Aug 07, 2003 1.470 1.470 1.160 1.370 243,200 -0.10(-6.80%)
Aug 06, 2003 1.550 1.580 1.400 1.470 144,300 -0.08(-5.16%)
Aug 05, 2003 1.570 1.580 1.510 1.550 140,000 +0.02(+1.31%)
Aug 04, 2003 1.560 1.600 1.510 1.530 71,400 -0.08(-4.97%)
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.