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 )

73.53 +0.63 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
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%)
Aug 02, 2004 7.009 7.119 6.950 7.050 55,234 -0.02(-0.27%)
Jul 30, 2004 7.086 7.117 7.016 7.069 38,078 +0.01(+0.10%)
Jul 29, 2004 6.919 7.112 6.866 7.062 95,404 +0.17(+2.46%)
Jul 28, 2004 6.940 6.940 6.811 6.892 149,802 -0.04(-0.55%)
Jul 27, 2004 6.930 6.983 6.856 6.930 74,901 -0.02(-0.28%)
Jul 26, 2004 6.990 7.016 6.909 6.950 145,199 +0.01(+0.21%)
Jul 23, 2004 6.933 6.978 6.923 6.935 24,688 +0.00(+0.00%)
Jul 22, 2004 7.117 7.117 6.933 6.935 94,149 -0.16(-2.22%)
Jul 21, 2004 7.093 7.157 7.081 7.093 116,745 +0.02(+0.27%)
Jul 20, 2004 7.014 7.157 6.966 7.074 85,780 +0.04(+0.51%)
Jul 19, 2004 7.098 7.105 7.014 7.038 44,773 -0.03(-0.37%)
Jul 16, 2004 7.062 7.095 7.050 7.064 33,056 +0.00(+0.07%)
Jul 15, 2004 7.148 7.148 7.050 7.060 140,178 -0.11(-1.53%)
Jul 14, 2004 7.136 7.229 7.074 7.169 39,333 +0.02(+0.30%)
Jul 13, 2004 7.134 7.222 7.117 7.148 57,326 +0.01(+0.13%)
Jul 12, 2004 7.155 7.155 7.134 7.138 112,142 +0.00(+0.03%)
Jul 09, 2004 7.169 7.169 7.067 7.136 66,113 -0.04(-0.50%)
Jul 08, 2004 7.172 7.205 7.134 7.172 155,660 +0.02(+0.33%)
Jul 07, 2004 7.167 7.253 7.146 7.148 301,697 +0.02(+0.34%)
Jul 06, 2004 6.966 7.174 6.966 7.124 212,150 +0.18(+2.65%)
Jul 02, 2004 6.978 6.978 6.907 6.940 82,851 -0.01(-0.21%)
Jul 01, 2004 6.981 6.990 6.945 6.954 183,277 -0.00(-0.03%)
Jun 30, 2004 6.930 6.966 6.907 6.957 218,845 +0.09(+1.25%)
Jun 29, 2004 6.773 6.907 6.763 6.871 355,257 +0.16(+2.35%)
Jun 28, 2004 6.572 6.763 6.572 6.713 112,561 +0.16(+2.41%)
Jun 25, 2004 6.455 6.560 6.452 6.555 103,773 +0.10(+1.55%)
Jun 24, 2004 6.386 6.539 6.381 6.455 153,986 +0.05(+0.86%)
Jun 23, 2004 6.357 6.405 6.357 6.400 135,993 +0.04(+0.64%)
Jun 22, 2004 6.376 6.376 6.343 6.359 34,312 -0.00(-0.04%)
Jun 21, 2004 6.357 6.395 6.333 6.362 139,759 +0.00(+0.08%)
Jun 18, 2004 6.395 6.424 6.326 6.357 414,676 -0.06(-0.97%)
Jun 17, 2004 6.429 6.450 6.371 6.419 133,483 -0.02(-0.33%)
Jun 16, 2004 6.309 6.441 6.309 6.441 172,816 +0.12(+1.93%)
Jun 15, 2004 6.249 6.319 6.249 6.319 51,468 +0.10(+1.58%)
Jun 14, 2004 6.237 6.273 6.204 6.221 102,936 -0.03(-0.46%)
Jun 10, 2004 6.242 6.273 6.199 6.249 43,936 +0.03(+0.50%)
Jun 09, 2004 6.331 6.331 6.214 6.218 39,333 -0.11(-1.74%)
Jun 08, 2004 6.357 6.438 6.261 6.328 107,121 -0.00(-0.08%)
Jun 07, 2004 6.300 6.383 6.297 6.333 68,624 +0.06(+0.91%)
Jun 04, 2004 6.225 6.345 6.225 6.276 56,489 +0.03(+0.42%)
Jun 03, 2004 6.280 6.333 6.194 6.249 111,724 -0.05(-0.76%)
Jun 02, 2004 6.333 6.381 6.278 6.297 131,809 -0.05(-0.83%)
Jun 01, 2004 6.429 6.436 6.347 6.350 356,931 -0.13(-1.99%)
May 28, 2004 6.529 6.605 6.476 6.479 84,525 -0.07(-1.13%)
May 27, 2004 6.500 6.553 6.452 6.553 87,036 +0.04(+0.62%)
May 26, 2004 6.488 6.572 6.443 6.512 329,732 +0.02(+0.37%)
May 25, 2004 6.431 6.488 6.328 6.488 148,547 +0.06(+0.89%)
May 24, 2004 6.393 6.455 6.393 6.431 76,574 +0.03(+0.41%)
May 21, 2004 6.333 6.519 6.309 6.405 153,568 +0.04(+0.64%)
May 20, 2004 6.400 6.417 6.323 6.364 158,171 -0.01(-0.19%)
May 19, 2004 6.493 6.512 6.376 6.376 143,944 -0.11(-1.62%)
May 18, 2004 6.512 6.536 6.433 6.481 147,291 +0.01(+0.15%)
May 17, 2004 6.703 6.706 6.357 6.472 336,846 -0.22(-3.25%)
May 14, 2004 6.773 6.785 6.687 6.689 64,021 -0.10(-1.41%)
May 13, 2004 6.596 6.785 6.596 6.785 216,753 +0.14(+2.16%)
May 12, 2004 6.794 6.794 6.589 6.641 121,348 -0.18(-2.59%)
May 11, 2004 6.727 6.835 6.727 6.818 189,554 +0.13(+1.93%)
May 10, 2004 6.871 6.871 6.644 6.689 186,206 -0.19(-2.81%)
May 07, 2004 7.081 7.093 6.811 6.883 217,171 -0.27(-3.84%)
May 05, 2004 7.253 7.277 7.157 7.157 410,073 +0.02(+0.34%)
May 04, 2004 6.999 7.134 6.990 7.134 133,064 +0.14(+1.93%)
May 03, 2004 7.021 7.021 6.996 6.999 165,703 -0.02(-0.31%)
Apr 30, 2004 7.020 7.026 7.014 7.020 144,781 +0.00(+0.07%)
Apr 29, 2004 6.969 7.015 6.957 7.015 143,944 +0.06(+0.86%)
Apr 28, 2004 6.855 6.956 6.847 6.956 245,207 +0.11(+1.61%)
Apr 27, 2004 6.859 6.868 6.829 6.846 341,449 -0.01(-0.19%)
Apr 26, 2004 6.841 6.930 6.822 6.859 307,136 +0.05(+0.70%)
Apr 23, 2004 6.930 6.930 6.799 6.811 153,149 -0.13(-1.84%)
Apr 22, 2004 6.966 6.976 6.938 6.939 83,688 -0.00(-0.03%)
Apr 21, 2004 7.038 7.049 6.940 6.941 192,483 -0.08(-1.12%)
Apr 20, 2004 6.924 7.080 6.908 7.020 245,207 +0.13(+1.82%)
Apr 19, 2004 6.870 6.930 6.842 6.895 234,327 +0.10(+1.50%)
Apr 16, 2004 6.768 6.811 6.757 6.793 155,660 +0.04(+0.55%)
Apr 15, 2004 6.772 6.772 6.751 6.756 92,894 +0.01(+0.21%)
Apr 14, 2004 6.850 6.856 6.739 6.742 314,668 -0.11(-1.67%)
Apr 13, 2004 6.871 6.877 6.854 6.856 134,738 -0.03(-0.50%)
Apr 12, 2004 6.903 6.922 6.889 6.891 169,887 -0.02(-0.35%)
Apr 08, 2004 6.953 6.953 6.907 6.915 90,383 -0.04(-0.55%)
Apr 07, 2004 6.930 6.975 6.930 6.953 179,930 +0.04(+0.59%)
Apr 06, 2004 6.836 6.978 6.835 6.913 204,199 +0.08(+1.10%)
Apr 05, 2004 6.823 6.841 6.815 6.837 150,639 +0.03(+0.47%)
Apr 02, 2004 6.799 6.841 6.799 6.805 173,235 +0.03(+0.37%)
Apr 01, 2004 6.744 6.859 6.744 6.780 225,958 +0.07(+0.98%)
Mar 31, 2004 6.748 6.751 6.674 6.714 198,341 -0.04(-0.62%)
Mar 30, 2004 6.604 6.811 6.590 6.756 425,974 +0.17(+2.58%)
Mar 29, 2004 6.548 6.604 6.529 6.586 187,462 +0.05(+0.80%)
Mar 26, 2004 6.518 6.582 6.505 6.534 197,504 +0.03(+0.51%)
Mar 25, 2004 6.629 6.629 6.457 6.500 200,015 -0.13(-1.95%)
Mar 24, 2004 6.596 6.662 6.584 6.629 200,015 +0.03(+0.42%)
Mar 23, 2004 6.632 6.642 6.599 6.602 174,908 -0.03(-0.45%)
Mar 22, 2004 6.542 6.695 6.542 6.632 312,994 +0.07(+1.04%)
Mar 19, 2004 6.535 6.572 6.535 6.564 236,838 +0.04(+0.60%)
Mar 18, 2004 6.524 6.543 6.512 6.524 153,986 -0.01(-0.18%)
Mar 17, 2004 6.512 6.570 6.512 6.536 324,711 +0.00(+0.00%)
Mar 16, 2004 6.533 6.568 6.512 6.536 230,980 +0.00(+0.07%)
Mar 15, 2004 6.480 6.549 6.467 6.531 244,370 +0.06(+0.89%)
Mar 12, 2004 6.430 6.476 6.388 6.474 272,824 +0.05(+0.71%)
Mar 11, 2004 6.329 6.452 6.329 6.429 268,640 +0.10(+1.51%)
Mar 10, 2004 6.414 6.414 6.272 6.333 554,854 -0.07(-1.08%)
Mar 09, 2004 6.572 6.572 6.333 6.402 666,997 -0.16(-2.39%)
Mar 08, 2004 6.681 6.682 6.558 6.559 237,675 -0.12(-1.82%)
Mar 05, 2004 6.402 6.733 6.341 6.681 667,834 +0.28(+4.35%)
Mar 04, 2004 6.460 6.466 6.400 6.402 511,336 -0.05(-0.78%)
Mar 03, 2004 6.590 6.590 6.452 6.452 733,111 -0.15(-2.26%)
Mar 02, 2004 6.572 6.769 6.572 6.602 869,523 +0.05(+0.82%)
Mar 01, 2004 6.454 6.566 6.448 6.548 456,939 +0.09(+1.46%)
Feb 27, 2004 6.546 6.564 6.449 6.454 366,555 -0.08(-1.23%)
Feb 26, 2004 6.452 6.595 6.452 6.534 507,989 +0.19(+2.94%)
Feb 25, 2004 6.368 6.390 6.347 6.347 311,321 -0.03(-0.41%)
Feb 24, 2004 6.307 6.399 6.303 6.374 432,669 +0.07(+1.12%)
Feb 23, 2004 6.288 6.315 6.288 6.303 104,610 +0.01(+0.09%)
Feb 20, 2004 6.297 6.311 6.267 6.297 156,497 -0.01(-0.19%)
Feb 19, 2004 6.319 6.333 6.303 6.309 301,278 +0.00(+0.02%)
Feb 18, 2004 6.333 6.333 6.297 6.308 253,576 -0.03(-0.40%)
Feb 17, 2004 6.327 6.333 6.321 6.333 282,030 +0.02(+0.28%)
Feb 13, 2004 6.333 6.333 6.309 6.315 164,029 -0.01(-0.13%)
Feb 12, 2004 6.333 6.339 6.321 6.323 271,150 -0.01(-0.15%)
Feb 11, 2004 6.381 6.381 6.332 6.333 348,144 -0.03(-0.54%)
Feb 10, 2004 6.359 6.381 6.359 6.368 598,372 +0.01(+0.13%)
Feb 09, 2004 6.363 6.393 6.343 6.359 271,987 +0.05(+0.87%)
Feb 06, 2004 6.266 6.333 6.258 6.304 157,334 +0.05(+0.78%)
Feb 05, 2004 6.255 6.255 6.214 6.255 268,640 +0.00(+0.00%)
Feb 04, 2004 6.418 6.418 6.255 6.255 143,107 -0.18(-2.86%)
Feb 03, 2004 6.524 6.524 6.436 6.439 483,719 -0.10(-1.48%)
Feb 02, 2004 6.351 6.633 6.344 6.536 940,658 +0.20(+3.11%)
Jan 30, 2004 6.303 6.357 6.285 6.339 305,463 +0.05(+0.72%)
Jan 29, 2004 6.202 6.294 6.193 6.294 542,301 +0.10(+1.68%)
Jan 28, 2004 6.243 6.247 6.184 6.190 742,316 -0.07(-1.16%)
Jan 27, 2004 6.196 6.363 6.196 6.263 3,457,171 +0.08(+1.29%)
Jan 26, 2004 6.094 6.186 6.094 6.182 100,426 +0.10(+1.63%)
Jan 23, 2004 6.033 6.088 6.004 6.083 595,862 +0.05(+0.91%)
Jan 22, 2004 6.052 6.052 6.019 6.028 71,972 -0.02(-0.39%)
Jan 21, 2004 6.064 6.105 6.052 6.052 76,156 +0.02(+0.30%)
Jan 20, 2004 6.029 6.046 6.014 6.034 217,590 +0.00(+0.08%)
Jan 16, 2004 6.076 6.136 6.028 6.029 148,128 -0.01(-0.16%)
Jan 15, 2004 6.058 6.058 6.034 6.039 89,546 -0.00(-0.02%)
Jan 14, 2004 6.038 6.064 6.032 6.040 201,689 +0.01(+0.24%)
Jan 13, 2004 6.016 6.028 5.998 6.026 135,575 +0.02(+0.36%)
Jan 12, 2004 5.986 6.016 5.976 6.004 206,710 +0.02(+0.30%)
Jan 09, 2004 6.064 6.064 5.986 5.986 396,683 -0.09(-1.49%)
Jan 08, 2004 6.123 6.123 6.077 6.077 52,723 -0.05(-0.74%)
Jan 07, 2004 6.237 6.237 6.116 6.123 84,525 -0.10(-1.65%)
Jan 06, 2004 6.271 6.271 6.225 6.225 15,063 -0.03(-0.53%)
Jan 05, 2004 6.297 6.301 6.252 6.259 89,546 -0.04(-0.61%)
Jan 02, 2004 6.333 6.333 6.291 6.297 25,943 -0.05(-0.75%)
Dec 31, 2003 6.243 6.345 6.243 6.345 60,255 +0.11(+1.69%)
Dec 30, 2003 6.246 6.246 6.246 6.240 6,695 +0.02(+0.29%)
Dec 29, 2003 6.200 6.234 6.193 6.222 25,106 +0.04(+0.66%)
Dec 26, 2003 6.129 6.184 6.129 6.181 92,894 +0.05(+0.84%)
Dec 24, 2003 6.113 6.130 6.113 6.130 25,943 +0.01(+0.10%)
Dec 23, 2003 6.125 6.136 6.116 6.124 33,475 -0.01(-0.10%)
Dec 22, 2003 6.123 6.135 6.123 6.130 63,603 +0.00(+0.06%)
Dec 19, 2003 6.123 6.160 6.123 6.126 45,191 +0.01(+0.20%)
Dec 18, 2003 6.148 6.212 6.114 6.114 187,462 -0.03(-0.54%)
Dec 17, 2003 6.018 6.148 6.018 6.148 126,369 +0.16(+2.69%)
Dec 16, 2003 5.927 5.992 5.927 5.986 76,156 +0.07(+1.11%)
Dec 15, 2003 5.845 5.975 5.845 5.921 121,348 +0.10(+1.77%)
Dec 12, 2003 5.736 5.818 5.736 5.818 61,929 +0.07(+1.29%)
Dec 11, 2003 5.725 5.747 5.724 5.744 1,149,043 +0.03(+0.54%)
Dec 10, 2003 5.742 5.742 5.713 5.713 159,008 -0.03(-0.60%)
Dec 09, 2003 5.734 5.747 5.726 5.747 51,886 +0.03(+0.50%)
Dec 08, 2003 5.737 5.737 5.719 5.719 75,319 +0.00(+0.08%)
Dec 05, 2003 5.721 5.722 5.721 5.714 142,270 -0.02(-0.40%)
Dec 04, 2003 5.759 5.759 5.736 5.737 114,653 -0.02(-0.41%)
Dec 03, 2003 5.700 5.770 5.700 5.761 220,937 +0.10(+1.82%)
Dec 02, 2003 5.684 5.684 5.659 5.658 117,163 -0.03(-0.46%)
Dec 01, 2003 5.700 5.700 5.684 5.684 118,837 +0.01(+0.13%)
Nov 28, 2003 5.687 5.696 5.676 5.677 32,638 -0.01(-0.17%)
Nov 26, 2003 5.699 5.699 5.687 5.687 66,950 -0.02(-0.27%)
Nov 25, 2003 5.700 5.700 5.695 5.702 24,269 -0.02(-0.27%)
Nov 24, 2003 5.688 5.736 5.688 5.718 45,191 +0.05(+0.84%)
Nov 21, 2003 5.652 5.675 5.652 5.670 61,092 +0.01(+0.13%)
Nov 20, 2003 5.597 5.663 5.593 5.663 101,263 +0.05(+0.83%)
Nov 19, 2003 5.652 5.652 5.540 5.616 153,149 -0.02(-0.40%)
Nov 18, 2003 5.654 5.654 5.635 5.639 104,610 -0.04(-0.65%)
Nov 17, 2003 5.670 5.676 5.647 5.676 92,894 -0.06(-1.00%)
Nov 14, 2003 5.736 5.736 5.722 5.733 10,879 -0.01(-0.15%)
Nov 13, 2003 5.747 5.798 5.742 5.742 52,723 -0.02(-0.31%)
Nov 12, 2003 5.724 5.883 5.724 5.759 112,142 +0.07(+1.22%)
Nov 11, 2003 5.694 5.696 5.689 5.690 189,136 +0.00(+0.04%)
Nov 10, 2003 5.598 5.684 5.598 5.688 221,774 +0.08(+1.38%)
Nov 07, 2003 5.500 5.633 5.500 5.610 140,596 +0.13(+2.40%)
Nov 06, 2003 5.373 5.430 5.373 5.479 215,079 +0.11(+1.98%)
Nov 05, 2003 5.485 5.449 5.370 5.372 280,356 -0.05(-0.99%)
Nov 04, 2003 5.485 5.485 5.425 5.426 54,397 -0.07(-1.28%)
Nov 03, 2003 5.568 5.568 5.497 5.497 123,022 +0.10(+1.79%)
Oct 31, 2003 5.353 5.400 5.353 5.400 45,191 +0.02(+0.42%)
Oct 30, 2003 5.357 5.377 5.357 5.377 66,113 +0.00(+0.00%)
Oct 29, 2003 5.376 5.395 5.372 5.377 94,568 +0.00(+0.00%)
Oct 28, 2003 5.353 5.377 5.329 5.377 164,866 -0.02(-0.42%)
Oct 27, 2003 5.425 5.425 5.400 5.400 11,716 -0.05(-0.86%)
Oct 24, 2003 5.446 5.446 5.446 5.446 2,510 +0.00(+0.04%)
Oct 23, 2003 5.535 5.538 5.444 5.444 70,298 -0.10(-1.85%)
Oct 22, 2003 5.577 5.577 5.547 5.547 11,716 -0.04(-0.64%)
Oct 21, 2003 5.505 5.592 5.518 5.583 87,036 +0.08(+1.41%)
Oct 20, 2003 5.290 5.491 5.290 5.505 150,639 +0.22(+4.16%)
Oct 17, 2003 5.276 5.314 5.276 5.285 35,986 -0.00(-0.07%)
Oct 16, 2003 5.287 5.289 5.287 5.289 51,886 -0.06(-1.21%)
Oct 15, 2003 5.419 5.485 5.345 5.353 128,880 -0.05(-0.99%)
Oct 14, 2003 5.258 5.405 5.258 5.407 72,808 +0.16(+2.96%)
Oct 13, 2003 5.250 5.283 5.249 5.252 87,036 +0.00(+0.09%)
Oct 10, 2003 5.255 5.287 5.240 5.247 133,064 +0.03(+0.48%)
Oct 09, 2003 5.198 5.286 5.174 5.222 310,484 +0.09(+1.75%)
Oct 08, 2003 5.054 5.161 5.054 5.132 552,344 +0.19(+3.84%)
Oct 07, 2003 4.872 4.942 4.881 4.942 46,028 +0.07(+1.45%)
Oct 06, 2003 4.924 4.935 4.870 4.872 50,213 -0.03(-0.66%)
Oct 03, 2003 4.929 4.929 4.929 4.904 47,702 -0.03(-0.61%)
Oct 02, 2003 4.947 4.947 4.934 4.934 15,900 +0.03(+0.71%)
Oct 01, 2003 4.947 4.947 4.893 4.899 72,808 -0.05(-1.09%)
Sep 30, 2003 5.007 5.019 4.939 4.953 131,390 -0.07(-1.31%)
Sep 29, 2003 5.019 5.019 5.013 5.019 78,667 +0.03(+0.57%)
Sep 26, 2003 5.031 5.031 4.968 4.990 97,915 -0.03(-0.57%)
Sep 25, 2003 5.090 5.090 5.019 5.019 35,986 -0.08(-1.64%)
Sep 24, 2003 5.127 5.138 5.102 5.102 66,950 -0.04(-0.70%)
Sep 23, 2003 5.138 5.138 5.138 5.138 41,007 +0.00(+0.00%)
Sep 22, 2003 5.150 5.150 5.114 5.138 56,908 +0.00(+0.00%)
Sep 19, 2003 5.132 5.138 5.132 5.138 41,844 +0.00(+0.00%)
Sep 18, 2003 5.114 5.137 5.114 5.138 60,255 +0.00(+0.02%)
Sep 17, 2003 5.151 5.156 5.133 5.137 23,432 -0.02(-0.44%)
Sep 16, 2003 5.186 5.186 5.126 5.160 44,354 -0.08(-1.53%)
Sep 15, 2003 5.258 5.258 5.222 5.240 56,908 -0.02(-0.41%)
Sep 12, 2003 5.204 5.264 5.176 5.261 48,539 +0.07(+1.33%)
Sep 11, 2003 5.186 5.258 5.180 5.192 60,255 +0.02(+0.35%)
Sep 10, 2003 5.180 5.234 5.174 5.174 77,830 -0.02(-0.35%)
Sep 09, 2003 5.186 5.192 5.168 5.192 71,972 +0.01(+0.23%)
Sep 08, 2003 5.162 5.197 5.154 5.180 1,159,922 +0.05(+0.93%)
Sep 05, 2003 5.240 5.240 5.090 5.132 100,426 -0.13(-2.50%)
Sep 04, 2003 5.232 5.281 5.222 5.264 116,327 +0.05(+1.03%)
Sep 03, 2003 5.192 5.244 5.163 5.210 115,490 -0.01(-0.23%)
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.