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

Family Dollar Stores (NY: )

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 (%)
Aug 31, 2004 26.56 26.67 26.17 26.45 978,700 -0.11(-0.41%)
Aug 30, 2004 26.53 26.80 26.46 26.56 612,000 -0.07(-0.26%)
Aug 27, 2004 26.55 26.70 26.49 26.63 782,500 +0.05(+0.19%)
Aug 26, 2004 26.25 26.65 26.25 26.58 1,292,800 -0.20(-0.75%)
Aug 25, 2004 27.00 27.01 26.56 26.78 1,408,300 -0.32(-1.18%)
Aug 24, 2004 27.50 27.84 27.08 27.10 821,100 -0.30(-1.09%)
Aug 23, 2004 26.99 27.47 26.76 27.40 1,158,100 +0.51(+1.90%)
Aug 20, 2004 27.04 27.08 26.75 26.89 925,800 -0.15(-0.55%)
Aug 19, 2004 27.00 27.09 26.80 27.04 661,500 -0.01(-0.04%)
Aug 18, 2004 26.81 27.14 26.47 27.05 978,700 +0.24(+0.90%)
Aug 17, 2004 27.00 27.38 26.81 26.81 1,297,100 +0.08(+0.30%)
Aug 16, 2004 25.70 26.74 25.67 26.73 1,460,400 +1.13(+4.41%)
Aug 13, 2004 25.67 25.85 25.57 25.60 1,062,300 -0.06(-0.23%)
Aug 12, 2004 26.00 26.33 25.64 25.66 942,800 -0.37(-1.42%)
Aug 11, 2004 26.16 26.26 25.86 26.03 831,300 -0.33(-1.25%)
Aug 10, 2004 26.05 26.40 26.00 26.36 917,300 +0.31(+1.19%)
Aug 09, 2004 25.95 26.41 25.86 26.05 1,080,800 +0.10(+0.39%)
Aug 06, 2004 25.95 26.33 25.09 25.95 2,333,500 -0.22(-0.84%)
Aug 05, 2004 26.95 26.95 26.10 26.17 1,759,100 -0.83(-3.07%)
Aug 04, 2004 27.19 27.33 26.69 27.00 1,049,800 -0.25(-0.92%)
Aug 03, 2004 27.70 27.70 27.09 27.25 1,266,900 -0.55(-1.98%)
Aug 02, 2004 27.86 27.98 27.50 27.80 881,100 -0.06(-0.22%)
Jul 30, 2004 27.80 27.92 27.51 27.86 1,298,800 +0.14(+0.51%)
Jul 29, 2004 28.08 28.22 27.52 27.72 1,420,400 -0.34(-1.21%)
Jul 28, 2004 28.43 28.45 27.39 28.06 1,238,300 -0.40(-1.41%)
Jul 27, 2004 27.79 28.52 27.79 28.46 908,600 +0.70(+2.52%)
Jul 26, 2004 27.76 27.91 27.56 27.76 1,257,100 -0.03(-0.11%)
Jul 23, 2004 28.20 28.59 27.60 27.79 1,215,400 -0.41(-1.45%)
Jul 22, 2004 28.09 28.35 27.29 28.20 1,539,200 +0.11(+0.39%)
Jul 21, 2004 28.57 28.81 28.09 28.09 949,000 -0.41(-1.44%)
Jul 20, 2004 28.01 28.50 27.99 28.50 1,517,800 +0.50(+1.79%)
Jul 19, 2004 28.26 28.29 27.26 28.00 1,546,600 -0.25(-0.88%)
Jul 16, 2004 29.09 29.10 27.81 28.25 2,241,100 -0.79(-2.72%)
Jul 15, 2004 29.83 30.10 29.04 29.04 1,427,200 -0.78(-2.62%)
Jul 14, 2004 30.44 30.44 29.70 29.82 1,220,800 -0.62(-2.04%)
Jul 13, 2004 29.68 30.52 29.61 30.44 1,242,600 +0.76(+2.56%)
Jul 12, 2004 29.49 29.73 29.04 29.68 883,400 +0.19(+0.64%)
Jul 09, 2004 29.16 29.55 29.07 29.49 888,200 +0.34(+1.17%)
Jul 08, 2004 29.56 29.78 29.02 29.15 1,733,600 -0.62(-2.08%)
Jul 07, 2004 29.90 30.36 29.75 29.77 1,324,000 +0.00(+0.00%)
Jul 06, 2004 30.14 30.14 29.45 29.77 901,100 -0.19(-0.63%)
Jul 02, 2004 30.20 30.20 29.63 29.96 1,195,000 -0.24(-0.79%)
Jul 01, 2004 30.52 30.67 30.17 30.20 1,330,200 -0.22(-0.72%)
Jun 30, 2004 30.41 30.70 30.08 30.42 2,166,900 -0.24(-0.78%)
Jun 29, 2004 31.30 31.31 30.20 30.66 2,465,800 -0.76(-2.42%)
Jun 28, 2004 31.92 32.44 31.34 31.42 1,209,900 -0.46(-1.44%)
Jun 25, 2004 31.81 32.10 31.63 31.88 1,480,400 +0.08(+0.25%)
Jun 24, 2004 32.30 32.69 31.46 31.80 2,120,500 -0.55(-1.70%)
Jun 23, 2004 30.98 32.48 30.72 32.35 2,343,500 +1.38(+4.46%)
Jun 22, 2004 31.50 31.51 30.70 30.97 3,013,800 -0.93(-2.92%)
Jun 21, 2004 32.72 32.79 31.88 31.90 1,421,900 -0.82(-2.51%)
Jun 18, 2004 32.77 33.06 32.45 32.72 657,800 -0.15(-0.46%)
Jun 17, 2004 32.65 33.10 32.20 32.87 735,200 +0.27(+0.83%)
Jun 16, 2004 33.11 33.11 32.44 32.60 845,900 -0.50(-1.51%)
Jun 15, 2004 32.80 33.26 32.79 33.10 1,217,900 +0.42(+1.29%)
Jun 14, 2004 33.25 33.26 32.47 32.68 1,239,400 -1.17(-3.46%)
Jun 10, 2004 33.78 33.85 33.48 33.85 1,240,200 +0.07(+0.21%)
Jun 09, 2004 33.38 34.00 33.22 33.78 1,575,600 +0.40(+1.20%)
Jun 08, 2004 33.35 33.60 33.10 33.38 1,348,100 -0.17(-0.51%)
Jun 07, 2004 32.47 33.65 32.34 33.55 2,354,600 +1.08(+3.33%)
Jun 04, 2004 32.13 32.75 32.07 32.47 1,013,500 +0.48(+1.50%)
Jun 03, 2004 32.05 32.28 31.65 31.99 1,350,200 -0.16(-0.50%)
Jun 02, 2004 31.55 32.15 31.43 32.15 1,170,200 +0.67(+2.13%)
Jun 01, 2004 31.35 31.65 31.16 31.48 1,006,000 +0.12(+0.38%)
May 28, 2004 31.60 31.65 31.32 31.36 743,700 -0.38(-1.20%)
May 27, 2004 31.80 32.29 31.41 31.74 1,772,000 +0.49(+1.57%)
May 26, 2004 31.00 31.26 30.90 31.25 1,859,500 +0.22(+0.71%)
May 25, 2004 29.60 31.08 29.38 31.03 2,250,400 +1.28(+4.30%)
May 24, 2004 29.76 30.10 29.60 29.75 1,496,700 +0.24(+0.81%)
May 21, 2004 29.02 29.78 29.02 29.51 1,690,600 +0.54(+1.86%)
May 20, 2004 28.69 29.01 28.60 28.97 1,382,500 +0.27(+0.94%)
May 19, 2004 28.65 29.46 28.64 28.70 2,336,000 +0.26(+0.91%)
May 18, 2004 28.05 28.44 27.85 28.44 1,282,300 +0.46(+1.64%)
May 17, 2004 28.05 28.07 27.56 27.98 1,861,000 -0.15(-0.53%)
May 14, 2004 28.10 28.45 27.75 28.13 1,598,800 +0.13(+0.46%)
May 13, 2004 28.75 28.75 27.26 28.00 2,605,000 +0.50(+1.82%)
May 12, 2004 28.34 28.34 26.51 27.50 5,105,300 -1.09(-3.81%)
May 11, 2004 28.95 29.05 28.51 28.59 1,481,200 -0.33(-1.14%)
May 10, 2004 28.99 29.08 28.69 28.92 2,183,800 -0.21(-0.72%)
May 07, 2004 29.47 30.05 29.03 29.13 1,974,900 -0.38(-1.29%)
May 06, 2004 29.75 30.32 29.38 29.51 5,958,500 -2.51(-7.84%)
May 05, 2004 31.96 32.22 31.65 32.02 992,100 -0.02(-0.06%)
May 04, 2004 32.01 32.13 31.55 32.04 1,476,900 +0.03(+0.09%)
May 03, 2004 32.10 32.44 31.68 32.01 1,368,000 -0.13(-0.40%)
Apr 30, 2004 31.99 32.24 31.46 32.14 1,375,000 +0.15(+0.47%)
Apr 29, 2004 32.53 32.75 31.60 31.99 1,156,600 -0.59(-1.81%)
Apr 28, 2004 32.68 32.75 32.36 32.58 1,060,900 -0.37(-1.12%)
Apr 27, 2004 32.28 32.97 32.25 32.95 996,600 +0.67(+2.08%)
Apr 26, 2004 33.15 33.30 31.98 32.28 1,345,600 -0.99(-2.98%)
Apr 23, 2004 32.93 33.39 32.68 33.27 959,600 +0.34(+1.03%)
Apr 22, 2004 32.59 32.99 32.26 32.93 1,297,700 +0.35(+1.07%)
Apr 21, 2004 32.22 32.62 32.10 32.58 825,200 +0.11(+0.34%)
Apr 20, 2004 32.90 33.37 32.38 32.47 997,100 -0.47(-1.43%)
Apr 19, 2004 33.02 33.34 32.76 32.94 968,400 -0.61(-1.82%)
Apr 16, 2004 32.95 33.59 32.70 33.55 1,714,000 +1.08(+3.33%)
Apr 15, 2004 32.30 32.62 32.05 32.47 1,403,600 +0.67(+2.11%)
Apr 14, 2004 32.19 32.28 31.77 31.80 1,507,900 -0.39(-1.21%)
Apr 13, 2004 33.13 33.45 32.10 32.19 1,754,000 -0.94(-2.84%)
Apr 12, 2004 33.30 33.80 33.06 33.13 1,122,500 -0.42(-1.25%)
Apr 08, 2004 34.70 34.70 33.48 33.55 2,567,100 -1.26(-3.62%)
Apr 07, 2004 34.35 35.00 34.08 34.81 1,072,200 +0.47(+1.37%)
Apr 06, 2004 34.42 34.61 34.23 34.34 1,278,900 -0.35(-1.01%)
Apr 05, 2004 34.80 34.96 34.38 34.69 815,000 -0.23(-0.66%)
Apr 02, 2004 35.50 35.55 34.60 34.92 1,873,400 -0.06(-0.17%)
Apr 01, 2004 35.00 35.31 34.42 34.98 1,459,000 -0.97(-2.70%)
Mar 31, 2004 35.75 36.07 35.64 35.95 595,400 +0.20(+0.56%)
Mar 30, 2004 35.60 35.77 35.36 35.75 772,400 +0.04(+0.11%)
Mar 29, 2004 35.20 35.89 35.17 35.71 530,000 +0.68(+1.94%)
Mar 26, 2004 35.18 35.34 34.91 35.03 542,900 -0.35(-0.99%)
Mar 25, 2004 34.43 35.50 34.35 35.38 1,060,400 +1.02(+2.97%)
Mar 24, 2004 34.00 34.40 33.49 34.36 1,177,200 +0.46(+1.36%)
Mar 23, 2004 35.00 35.09 33.90 33.90 2,300,800 +0.99(+3.01%)
Mar 22, 2004 33.44 33.60 32.81 32.91 968,600 -0.34(-1.02%)
Mar 19, 2004 34.15 34.28 33.15 33.25 1,495,300 -0.93(-2.72%)
Mar 18, 2004 34.32 34.42 33.75 34.18 1,071,600 -0.36(-1.04%)
Mar 17, 2004 35.00 35.13 34.48 34.54 677,700 +0.10(+0.29%)
Mar 16, 2004 35.30 35.30 34.11 34.44 862,400 -0.43(-1.23%)
Mar 15, 2004 35.90 35.90 34.30 34.87 1,347,600 -1.03(-2.87%)
Mar 12, 2004 35.43 35.95 35.32 35.90 817,200 +0.37(+1.04%)
Mar 11, 2004 35.50 36.00 35.20 35.53 941,800 -0.45(-1.25%)
Mar 10, 2004 36.72 36.80 35.76 35.98 1,175,100 -0.66(-1.80%)
Mar 09, 2004 36.90 37.01 36.59 36.64 1,070,400 -0.37(-1.00%)
Mar 08, 2004 37.00 37.27 36.90 37.01 787,200 -0.02(-0.05%)
Mar 05, 2004 36.76 37.20 36.70 37.03 1,813,800 -0.12(-0.32%)
Mar 04, 2004 37.66 37.66 37.02 37.15 1,375,500 -0.51(-1.35%)
Mar 03, 2004 38.06 38.14 37.60 37.66 751,900 -0.40(-1.05%)
Mar 02, 2004 38.65 38.66 37.94 38.06 737,200 -0.49(-1.27%)
Mar 01, 2004 38.03 38.73 37.90 38.55 676,900 +0.51(+1.34%)
Feb 27, 2004 38.05 38.39 37.57 38.04 736,900 +0.13(+0.34%)
Feb 26, 2004 37.74 37.99 37.26 37.91 636,900 +0.20(+0.53%)
Feb 25, 2004 38.40 38.49 37.63 37.71 1,060,300 -0.55(-1.44%)
Feb 24, 2004 37.70 38.33 37.68 38.26 751,300 +0.38(+1.00%)
Feb 23, 2004 38.55 38.69 37.80 37.88 769,500 -0.66(-1.71%)
Feb 20, 2004 38.70 38.88 37.58 38.54 936,900 -0.18(-0.46%)
Feb 19, 2004 38.97 39.36 38.62 38.72 829,600 +0.17(+0.44%)
Feb 18, 2004 38.75 39.02 38.25 38.55 948,900 -0.14(-0.36%)
Feb 17, 2004 38.85 39.18 38.21 38.69 1,377,000 +0.19(+0.49%)
Feb 13, 2004 39.50 39.50 38.30 38.50 1,091,700 -0.89(-2.26%)
Feb 12, 2004 39.25 39.66 38.01 39.39 3,198,800 +1.73(+4.59%)
Feb 11, 2004 37.83 38.00 37.34 37.66 1,797,900 -0.22(-0.58%)
Feb 10, 2004 36.90 37.90 36.90 37.88 1,571,100 +0.81(+2.19%)
Feb 09, 2004 36.70 37.35 36.30 37.07 1,357,900 +0.37(+1.01%)
Feb 06, 2004 36.31 36.99 36.30 36.70 1,413,300 +0.20(+0.55%)
Feb 05, 2004 35.84 36.54 35.79 36.50 2,083,200 +1.66(+4.76%)
Feb 04, 2004 34.30 34.93 34.11 34.84 1,369,200 +0.43(+1.25%)
Feb 03, 2004 34.20 34.75 33.95 34.41 1,575,400 -0.18(-0.52%)
Feb 02, 2004 34.80 35.48 34.42 34.59 1,273,200 -0.05(-0.14%)
Jan 30, 2004 35.01 35.36 34.45 34.64 1,622,400 -0.43(-1.23%)
Jan 29, 2004 35.25 36.00 34.51 35.07 1,661,700 +0.26(+0.75%)
Jan 28, 2004 35.78 36.05 34.73 34.81 1,343,700 -0.92(-2.57%)
Jan 27, 2004 36.00 36.20 35.68 35.73 1,252,300 -0.15(-0.42%)
Jan 26, 2004 35.80 36.27 35.44 35.88 1,030,900 +0.27(+0.76%)
Jan 23, 2004 35.74 36.15 35.34 35.61 1,150,600 +0.05(+0.14%)
Jan 22, 2004 34.85 36.42 34.85 35.56 2,520,300 +1.24(+3.61%)
Jan 21, 2004 33.60 34.32 33.39 34.32 1,636,500 +0.87(+2.60%)
Jan 20, 2004 34.10 34.20 33.23 33.45 1,004,100 -0.46(-1.36%)
Jan 16, 2004 33.68 34.06 33.58 33.91 1,372,100 +0.24(+0.71%)
Jan 15, 2004 34.19 34.19 33.00 33.67 2,413,200 -0.52(-1.52%)
Jan 14, 2004 33.43 34.40 33.39 34.19 1,824,000 +0.74(+2.21%)
Jan 13, 2004 33.70 33.98 33.09 33.45 1,629,000 -0.41(-1.21%)
Jan 12, 2004 34.50 34.88 33.65 33.86 1,194,500 -0.56(-1.63%)
Jan 09, 2004 34.80 34.80 34.35 34.42 810,600 -0.60(-1.71%)
Jan 08, 2004 35.25 35.60 34.93 35.02 1,941,500 -0.08(-0.23%)
Jan 07, 2004 34.24 35.36 34.20 35.10 1,835,000 +0.87(+2.54%)
Jan 06, 2004 33.95 34.25 33.92 34.23 2,025,200 +0.46(+1.36%)
Jan 05, 2004 34.28 34.58 33.47 33.77 2,067,400 -0.51(-1.49%)
Jan 02, 2004 35.70 35.80 34.15 34.28 1,173,700 -1.60(-4.46%)
Dec 31, 2003 35.56 35.90 35.50 35.88 802,200 +0.26(+0.73%)
Dec 30, 2003 35.37 35.65 35.27 35.62 616,300 +0.25(+0.71%)
Dec 29, 2003 35.25 35.48 35.09 35.37 1,144,700 +0.32(+0.91%)
Dec 26, 2003 34.86 35.21 34.66 35.05 300,800 +0.32(+0.92%)
Dec 24, 2003 34.55 34.78 34.25 34.73 242,100 +0.03(+0.09%)
Dec 23, 2003 34.55 34.85 34.45 34.70 805,700 +0.17(+0.49%)
Dec 22, 2003 34.45 34.70 34.01 34.53 791,600 +0.08(+0.23%)
Dec 19, 2003 35.05 35.10 33.99 34.45 1,586,200 -0.23(-0.66%)
Dec 18, 2003 34.45 34.79 33.66 34.68 2,661,400 +0.23(+0.67%)
Dec 17, 2003 33.30 34.67 32.84 34.45 1,817,000 +1.80(+5.51%)
Dec 16, 2003 32.30 33.05 32.15 32.65 3,396,700 -1.07(-3.17%)
Dec 15, 2003 34.95 34.95 33.76 33.72 1,933,500 -0.87(-2.52%)
Dec 12, 2003 34.55 34.69 34.32 34.59 1,074,600 +0.40(+1.17%)
Dec 11, 2003 33.80 34.65 33.76 34.19 958,500 +0.49(+1.45%)
Dec 10, 2003 34.08 34.25 33.51 33.70 1,350,100 -0.17(-0.50%)
Dec 09, 2003 34.75 34.95 33.69 33.87 2,387,000 -1.28(-3.64%)
Dec 08, 2003 34.30 35.07 34.30 35.15 3,564,100 +1.70(+5.08%)
Dec 05, 2003 34.00 34.77 33.51 33.45 2,892,300 -1.30(-3.74%)
Dec 04, 2003 37.06 37.07 32.88 34.75 6,754,100 -2.35(-6.33%)
Dec 03, 2003 37.38 37.85 36.40 37.10 1,913,900 -0.06(-0.16%)
Dec 02, 2003 38.45 38.46 37.15 37.16 1,307,600 -1.44(-3.73%)
Dec 01, 2003 38.58 38.95 38.36 38.60 1,021,100 +0.02(+0.05%)
Nov 28, 2003 38.70 39.00 38.36 38.58 299,900 -0.07(-0.18%)
Nov 26, 2003 38.44 38.75 38.15 38.65 1,041,000 +0.21(+0.55%)
Nov 25, 2003 39.79 38.90 38.35 38.44 1,246,700 -1.35(-3.39%)
Nov 24, 2003 38.99 39.82 38.99 39.79 649,600 +0.92(+2.37%)
Nov 21, 2003 38.50 39.15 38.50 38.87 547,800 +0.46(+1.20%)
Nov 20, 2003 38.56 39.09 38.33 38.41 1,001,100 -0.15(-0.39%)
Nov 19, 2003 38.79 38.79 38.10 38.56 853,100 -0.12(-0.31%)
Nov 18, 2003 39.56 39.90 38.60 38.68 756,000 -0.50(-1.28%)
Nov 17, 2003 39.06 39.54 38.62 39.18 1,084,200 -0.28(-0.71%)
Nov 14, 2003 40.48 40.68 39.45 39.46 1,020,100 -0.78(-1.94%)
Nov 13, 2003 41.60 41.60 40.18 40.24 1,659,700 -1.58(-3.78%)
Nov 12, 2003 41.65 41.85 41.57 41.82 413,000 +0.22(+0.53%)
Nov 11, 2003 41.48 42.20 41.47 41.60 657,600 -0.02(-0.05%)
Nov 10, 2003 42.10 42.15 41.60 41.62 594,500 -0.64(-1.51%)
Nov 07, 2003 42.86 42.86 42.19 42.26 531,200 -0.30(-0.70%)
Nov 06, 2003 42.75 42.75 41.88 42.56 798,500 -0.19(-0.44%)
Nov 05, 2003 43.49 42.82 42.26 42.75 539,900 +0.10(+0.23%)
Nov 04, 2003 43.49 43.49 42.61 42.65 682,937 -0.96(-2.20%)
Nov 03, 2003 43.85 44.07 43.68 43.61 442,350 +0.00(+0.00%)
Oct 31, 2003 42.90 43.75 42.86 43.61 821,000 +0.63(+1.47%)
Oct 30, 2003 42.91 43.16 42.64 42.98 802,500 +0.06(+0.14%)
Oct 29, 2003 42.31 43.02 42.08 42.92 531,000 +0.62(+1.47%)
Oct 28, 2003 42.00 42.35 41.62 42.30 576,500 +0.60(+1.44%)
Oct 27, 2003 41.60 42.10 41.52 41.70 435,500 +0.37(+0.90%)
Oct 24, 2003 41.54 41.64 40.67 41.33 533,200 -0.20(-0.48%)
Oct 23, 2003 41.56 41.86 41.10 41.53 867,400 -0.03(-0.07%)
Oct 22, 2003 41.75 41.79 41.28 41.56 527,500 -0.38(-0.91%)
Oct 21, 2003 41.78 42.42 41.75 41.94 602,300 -0.09(-0.21%)
Oct 20, 2003 42.15 42.21 41.77 42.03 517,800 +0.15(+0.36%)
Oct 17, 2003 42.59 42.59 41.78 41.88 394,600 -0.58(-1.37%)
Oct 16, 2003 42.15 42.58 42.10 42.46 555,100 +0.43(+1.02%)
Oct 15, 2003 42.74 42.74 41.90 42.03 832,700 -0.71(-1.66%)
Oct 14, 2003 42.40 42.74 41.75 42.74 619,500 +0.53(+1.26%)
Oct 13, 2003 41.71 42.53 41.94 42.21 472,300 +0.50(+1.20%)
Oct 10, 2003 42.43 42.59 41.70 41.71 707,000 -0.69(-1.63%)
Oct 09, 2003 41.95 42.39 41.95 42.40 1,306,300 +1.02(+2.46%)
Oct 08, 2003 41.64 41.64 41.12 41.38 539,500 -0.52(-1.24%)
Oct 07, 2003 41.63 42.04 41.10 41.90 641,900 +0.27(+0.65%)
Oct 06, 2003 41.45 42.10 41.04 41.63 992,700 +0.35(+0.85%)
Oct 03, 2003 41.33 41.76 41.08 41.28 714,800 +0.55(+1.35%)
Oct 02, 2003 40.19 40.73 40.07 40.73 1,555,500 -0.37(-0.90%)
Oct 01, 2003 39.95 41.17 39.95 41.10 1,116,600 +1.21(+3.03%)
Sep 30, 2003 40.49 40.49 39.60 39.89 1,344,700 -0.63(-1.55%)
Sep 29, 2003 40.86 41.11 40.44 40.52 689,900 -0.34(-0.83%)
Sep 26, 2003 41.30 41.38 40.85 40.86 915,500 -0.41(-0.99%)
Sep 25, 2003 41.43 41.74 41.26 41.27 861,200 -0.16(-0.39%)
Sep 24, 2003 42.00 42.00 41.48 41.43 708,900 -0.51(-1.22%)
Sep 23, 2003 41.11 41.94 41.11 41.94 608,000 +0.83(+2.02%)
Sep 22, 2003 41.27 41.37 41.03 41.11 492,000 -0.61(-1.46%)
Sep 19, 2003 41.65 41.84 41.45 41.72 969,200 +0.17(+0.41%)
Sep 18, 2003 41.05 41.56 40.92 41.55 872,800 +0.27(+0.65%)
Sep 17, 2003 41.34 41.38 40.96 41.28 517,800 +0.03(+0.07%)
Sep 16, 2003 40.78 41.30 40.78 41.25 1,093,600 +0.59(+1.45%)
Sep 15, 2003 40.65 40.86 40.44 40.66 668,200 -0.11(-0.27%)
Sep 12, 2003 40.10 40.84 39.35 40.77 653,500 +0.64(+1.59%)
Sep 11, 2003 40.00 40.28 39.88 40.13 893,100 +0.53(+1.34%)
Sep 10, 2003 39.85 40.18 39.59 39.60 949,800 -0.26(-0.65%)
Sep 09, 2003 40.22 40.27 39.83 39.86 1,157,000 -0.36(-0.90%)
Sep 08, 2003 40.54 40.65 40.05 40.22 679,900 -0.27(-0.67%)
Sep 05, 2003 40.90 40.90 40.31 40.49 936,300 -0.41(-1.00%)
Sep 04, 2003 40.75 40.90 40.03 40.90 853,200 +0.20(+0.49%)
Sep 03, 2003 40.67 40.92 40.35 40.70 942,300 +0.15(+0.37%)
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.