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

Natural Alternativ (NQ: NAII )

6.450 -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 9.250 9.280 8.600 9.240 133,800 +0.09(+0.98%)
Aug 30, 2004 8.050 9.680 8.000 9.150 492,900 +1.45(+18.83%)
Aug 27, 2004 7.700 7.700 7.690 7.700 11,100 +0.01(+0.13%)
Aug 26, 2004 7.690 7.690 7.690 7.690 2,600 +0.00(+0.00%)
Aug 25, 2004 7.690 7.750 7.690 7.690 2,600 -0.01(-0.13%)
Aug 24, 2004 7.550 7.740 7.500 7.700 25,300 +0.11(+1.45%)
Aug 23, 2004 7.930 7.930 7.500 7.590 19,166 +0.09(+1.20%)
Aug 20, 2004 7.930 7.930 7.500 7.500 6,600 -0.10(-1.32%)
Aug 19, 2004 7.700 7.750 7.260 7.600 26,300 +0.32(+4.40%)
Aug 18, 2004 6.880 7.420 6.880 7.280 7,560 +0.09(+1.25%)
Aug 17, 2004 6.690 7.310 6.640 7.190 10,000 +0.49(+7.31%)
Aug 16, 2004 6.950 6.950 6.520 6.700 9,600 -0.09(-1.33%)
Aug 13, 2004 6.050 6.800 5.880 6.790 57,700 +0.47(+7.44%)
Aug 12, 2004 6.760 7.110 6.050 6.320 60,200 -0.71(-10.10%)
Aug 11, 2004 7.180 7.200 7.000 7.030 6,900 -0.01(-0.14%)
Aug 10, 2004 6.810 7.120 6.800 7.040 18,800 +0.24(+3.53%)
Aug 09, 2004 6.850 6.890 6.600 6.800 46,658 -0.18(-2.58%)
Aug 06, 2004 6.960 7.070 6.810 6.980 24,300 -0.12(-1.69%)
Aug 05, 2004 7.200 7.330 7.100 7.100 3,100 -0.10(-1.39%)
Aug 04, 2004 6.880 7.230 6.880 7.200 13,400 +0.21(+3.00%)
Aug 03, 2004 6.900 7.230 6.900 6.990 36,710 -0.10(-1.41%)
Aug 02, 2004 6.880 7.180 6.880 7.090 9,600 +0.00(+0.00%)
Jul 30, 2004 7.360 7.500 6.880 7.090 41,900 -0.08(-1.13%)
Jul 29, 2004 7.650 7.700 7.080 7.171 23,500 -0.08(-1.08%)
Jul 28, 2004 7.649 7.649 7.110 7.249 10,600 -0.35(-4.62%)
Jul 27, 2004 7.760 7.760 7.500 7.600 7,400 +0.05(+0.66%)
Jul 26, 2004 7.250 7.650 7.250 7.550 8,600 +0.24(+3.28%)
Jul 23, 2004 7.460 7.680 7.280 7.310 14,700 -0.44(-5.68%)
Jul 22, 2004 8.070 8.070 7.430 7.750 33,400 -0.04(-0.51%)
Jul 21, 2004 8.700 9.150 7.760 7.790 9,600 -0.21(-2.62%)
Jul 20, 2004 8.110 8.740 7.900 8.000 52,500 +0.15(+1.91%)
Jul 19, 2004 8.050 8.060 7.720 7.850 35,700 -0.17(-2.12%)
Jul 16, 2004 8.100 8.290 8.020 8.020 21,800 +0.00(+0.00%)
Jul 15, 2004 7.700 8.250 7.650 8.020 24,200 +0.33(+4.32%)
Jul 14, 2004 6.980 7.780 6.980 7.688 61,500 +0.71(+10.14%)
Jul 13, 2004 6.720 7.090 6.670 6.980 83,900 +0.00(+0.00%)
Jul 12, 2004 7.350 7.470 6.940 6.980 23,200 -0.46(-6.18%)
Jul 09, 2004 7.090 7.490 7.000 7.440 13,000 +0.20(+2.76%)
Jul 08, 2004 7.500 7.500 6.860 7.240 27,100 -0.10(-1.36%)
Jul 07, 2004 7.510 7.700 6.950 7.340 57,300 -0.07(-0.94%)
Jul 06, 2004 7.900 8.190 7.220 7.410 85,500 -0.75(-9.19%)
Jul 02, 2004 8.330 8.450 8.020 8.160 14,100 -0.22(-2.63%)
Jul 01, 2004 8.550 8.550 8.050 8.380 19,100 -0.12(-1.41%)
Jun 30, 2004 7.250 8.920 7.250 8.500 101,200 +1.23(+16.92%)
Jun 29, 2004 7.250 7.540 7.180 7.270 58,700 -0.21(-2.81%)
Jun 28, 2004 8.000 8.000 7.400 7.480 68,200 -0.34(-4.35%)
Jun 25, 2004 7.990 8.040 7.800 7.820 70,100 -0.21(-2.62%)
Jun 24, 2004 8.100 8.220 7.840 8.030 45,200 +0.06(+0.75%)
Jun 23, 2004 8.300 8.580 7.850 7.970 100,700 -0.39(-4.67%)
Jun 22, 2004 8.990 9.000 8.340 8.360 78,000 -0.69(-7.62%)
Jun 21, 2004 9.800 9.970 9.000 9.050 91,800 -0.82(-8.31%)
Jun 18, 2004 10.24 10.25 9.800 9.870 13,300 -0.33(-3.24%)
Jun 17, 2004 10.00 10.46 9.850 10.20 34,400 +0.10(+0.97%)
Jun 16, 2004 10.74 10.74 9.810 10.10 25,500 -0.50(-4.70%)
Jun 15, 2004 10.00 10.72 9.830 10.60 63,300 +0.76(+7.72%)
Jun 14, 2004 9.550 9.992 9.550 9.840 17,700 +0.09(+0.92%)
Jun 10, 2004 9.370 9.900 9.240 9.750 44,900 +0.36(+3.83%)
Jun 09, 2004 9.350 9.630 9.050 9.390 55,600 +0.04(+0.43%)
Jun 08, 2004 9.160 9.590 9.160 9.350 38,900 +0.06(+0.65%)
Jun 07, 2004 9.170 9.650 9.029 9.290 57,200 +0.15(+1.64%)
Jun 04, 2004 9.430 9.620 9.000 9.140 56,200 -0.43(-4.49%)
Jun 03, 2004 9.400 9.910 8.900 9.570 125,100 -0.22(-2.25%)
Jun 02, 2004 10.40 10.48 9.760 9.790 149,300 -0.67(-6.41%)
Jun 01, 2004 10.75 10.96 10.41 10.46 85,800 -0.51(-4.65%)
May 28, 2004 10.50 11.00 10.50 10.97 54,800 +0.27(+2.52%)
May 27, 2004 11.38 11.45 9.900 10.70 146,400 -0.55(-4.89%)
May 26, 2004 11.19 11.40 11.01 11.25 91,400 +0.16(+1.44%)
May 25, 2004 10.84 11.20 10.60 11.09 256,900 +0.68(+6.53%)
May 24, 2004 13.07 13.07 9.780 10.41 409,600 -2.29(-18.03%)
May 21, 2004 12.60 13.02 12.49 12.70 29,100 +0.20(+1.60%)
May 20, 2004 12.38 13.00 12.11 12.50 33,400 -0.48(-3.70%)
May 19, 2004 12.75 13.04 12.75 12.98 46,900 +0.32(+2.53%)
May 18, 2004 13.03 13.04 12.65 12.66 24,100 +0.20(+1.61%)
May 17, 2004 12.35 13.07 12.00 12.46 95,100 -0.31(-2.43%)
May 14, 2004 13.02 13.17 12.69 12.77 29,800 -0.28(-2.15%)
May 13, 2004 13.69 13.79 12.57 13.05 28,800 +0.15(+1.16%)
May 12, 2004 13.80 13.80 12.54 12.90 91,000 -0.42(-3.15%)
May 11, 2004 12.48 13.32 12.31 13.32 125,300 +0.79(+6.30%)
May 10, 2004 14.00 14.00 12.26 12.53 216,800 -1.27(-9.20%)
May 07, 2004 13.34 14.00 13.01 13.80 136,300 +0.82(+6.32%)
May 06, 2004 12.65 13.60 12.26 12.98 181,300 +0.01(+0.08%)
May 05, 2004 11.89 13.21 11.54 12.97 370,300 +1.41(+12.20%)
May 04, 2004 10.59 11.65 10.59 11.56 87,000 +0.90(+8.44%)
May 03, 2004 11.26 11.43 10.00 10.66 112,800 -0.54(-4.82%)
Apr 30, 2004 11.03 11.25 10.80 11.20 121,400 -0.03(-0.26%)
Apr 29, 2004 11.31 11.40 10.88 11.23 43,200 +0.03(+0.26%)
Apr 28, 2004 11.05 11.60 10.80 11.20 131,100 +0.32(+2.94%)
Apr 27, 2004 10.53 11.52 10.42 10.88 176,100 +0.46(+4.41%)
Apr 26, 2004 10.19 10.46 10.18 10.42 17,500 +0.02(+0.19%)
Apr 23, 2004 10.37 10.50 10.01 10.40 21,400 -0.05(-0.48%)
Apr 22, 2004 10.41 10.72 10.41 10.45 25,400 -0.02(-0.19%)
Apr 21, 2004 9.660 10.47 9.660 10.47 11,400 +0.47(+4.70%)
Apr 20, 2004 10.13 10.36 9.980 10.00 11,000 -0.30(-2.91%)
Apr 19, 2004 10.47 10.49 9.580 10.30 30,900 +0.04(+0.39%)
Apr 16, 2004 10.10 10.31 9.610 10.26 14,500 +0.16(+1.58%)
Apr 15, 2004 10.46 10.46 9.700 10.10 25,000 +0.25(+2.54%)
Apr 14, 2004 9.990 10.44 9.190 9.850 110,600 -0.37(-3.61%)
Apr 13, 2004 10.89 11.16 10.00 10.22 69,900 -0.49(-4.58%)
Apr 12, 2004 10.31 10.95 10.30 10.71 120,800 +0.46(+4.49%)
Apr 08, 2004 10.55 10.80 9.870 10.25 89,400 -0.28(-2.66%)
Apr 07, 2004 11.02 11.02 10.21 10.53 47,100 -0.50(-4.53%)
Apr 06, 2004 10.31 11.24 10.00 11.03 230,700 +0.90(+8.88%)
Apr 05, 2004 8.850 10.56 8.850 10.13 327,300 +1.12(+12.43%)
Apr 02, 2004 9.075 9.090 8.790 9.010 31,300 +0.05(+0.56%)
Apr 01, 2004 9.200 9.200 8.800 8.960 20,500 -0.05(-0.55%)
Mar 31, 2004 8.727 9.150 8.727 9.010 40,400 +0.46(+5.38%)
Mar 30, 2004 8.520 8.840 8.330 8.550 55,400 -0.21(-2.40%)
Mar 29, 2004 8.800 8.920 8.540 8.760 64,700 +0.01(+0.11%)
Mar 26, 2004 8.835 8.835 8.500 8.750 32,600 +0.00(+0.00%)
Mar 25, 2004 8.920 8.940 8.650 8.750 24,800 -0.15(-1.69%)
Mar 24, 2004 8.920 8.930 8.640 8.900 13,500 +0.08(+0.91%)
Mar 23, 2004 9.140 9.180 8.710 8.820 54,900 -0.08(-0.90%)
Mar 22, 2004 9.250 9.250 8.750 8.900 21,400 -0.20(-2.19%)
Mar 19, 2004 9.170 9.170 8.590 9.099 59,400 +0.10(+1.10%)
Mar 18, 2004 9.050 9.050 8.950 9.000 7,000 +0.00(+0.01%)
Mar 17, 2004 9.010 9.250 8.950 8.999 32,500 -0.09(-1.00%)
Mar 16, 2004 9.020 9.420 8.620 9.090 74,800 +0.25(+2.83%)
Mar 15, 2004 8.480 9.060 8.400 8.840 42,900 +0.38(+4.49%)
Mar 12, 2004 8.900 8.980 8.250 8.460 69,900 +0.06(+0.71%)
Mar 11, 2004 9.155 9.190 8.100 8.400 156,600 -0.82(-8.89%)
Mar 10, 2004 9.430 9.500 9.100 9.220 41,400 +0.05(+0.55%)
Mar 09, 2004 9.200 9.480 8.930 9.170 74,700 +0.12(+1.33%)
Mar 08, 2004 10.15 10.40 8.930 9.050 331,600 -0.55(-5.73%)
Mar 05, 2004 9.500 9.850 8.780 9.600 211,500 +0.35(+3.80%)
Mar 04, 2004 8.325 9.650 8.250 9.249 199,600 +1.00(+12.11%)
Mar 03, 2004 7.830 8.420 7.480 8.250 96,300 +0.32(+4.04%)
Mar 02, 2004 8.320 8.450 7.630 7.930 66,300 -0.12(-1.49%)
Mar 01, 2004 7.900 8.440 7.830 8.050 295,700 +0.33(+4.27%)
Feb 27, 2004 7.500 7.950 7.360 7.720 139,000 +0.24(+3.21%)
Feb 26, 2004 7.610 7.700 7.290 7.480 67,200 +0.06(+0.81%)
Feb 25, 2004 6.950 7.450 6.950 7.420 166,100 +0.52(+7.54%)
Feb 24, 2004 7.000 7.000 6.820 6.900 10,700 -0.05(-0.72%)
Feb 23, 2004 6.910 7.000 6.909 6.950 54,800 +0.05(+0.74%)
Feb 20, 2004 6.750 6.900 6.750 6.899 56,300 +0.13(+1.91%)
Feb 19, 2004 6.535 6.830 6.300 6.770 41,100 +0.25(+3.83%)
Feb 18, 2004 6.500 6.550 6.440 6.520 42,300 +0.02(+0.31%)
Feb 17, 2004 6.540 6.680 6.470 6.500 28,100 -0.01(-0.15%)
Feb 13, 2004 6.450 6.800 6.370 6.510 44,200 +0.05(+0.77%)
Feb 12, 2004 6.440 6.470 6.400 6.460 13,400 +0.01(+0.16%)
Feb 11, 2004 6.450 6.510 6.250 6.450 25,800 -0.01(-0.15%)
Feb 10, 2004 6.350 6.540 6.350 6.460 19,500 +0.01(+0.16%)
Feb 09, 2004 6.300 6.530 6.300 6.450 22,200 +0.00(+0.00%)
Feb 06, 2004 6.290 6.600 6.261 6.450 12,100 +0.15(+2.38%)
Feb 05, 2004 6.460 6.480 5.991 6.300 25,800 -0.17(-2.63%)
Feb 04, 2004 6.630 6.690 6.210 6.470 68,300 -0.21(-3.13%)
Feb 03, 2004 6.830 6.830 6.530 6.679 50,000 -0.09(-1.34%)
Feb 02, 2004 6.730 6.830 6.660 6.770 65,500 +0.12(+1.80%)
Jan 30, 2004 6.300 6.650 6.300 6.650 14,300 +0.32(+5.06%)
Jan 29, 2004 6.770 6.790 6.160 6.330 63,700 -0.36(-5.38%)
Jan 28, 2004 6.770 6.810 6.520 6.690 24,300 -0.11(-1.62%)
Jan 27, 2004 6.830 6.840 6.680 6.800 22,000 -0.09(-1.31%)
Jan 26, 2004 6.900 6.940 6.660 6.890 31,300 -0.02(-0.29%)
Jan 23, 2004 6.890 6.930 6.870 6.910 9,500 +0.01(+0.14%)
Jan 22, 2004 6.900 6.940 6.850 6.900 8,800 +0.00(+0.00%)
Jan 21, 2004 7.000 7.000 6.850 6.900 16,200 -0.04(-0.58%)
Jan 20, 2004 6.900 7.000 6.830 6.940 25,600 +0.09(+1.31%)
Jan 16, 2004 6.750 6.900 6.750 6.850 27,100 +0.08(+1.18%)
Jan 15, 2004 6.500 6.850 6.500 6.770 66,474 +0.28(+4.31%)
Jan 14, 2004 6.200 6.500 6.200 6.490 109,435 +0.29(+4.69%)
Jan 13, 2004 6.290 6.290 6.050 6.199 27,425 -0.01(-0.18%)
Jan 12, 2004 6.210 6.310 6.100 6.210 15,800 -0.08(-1.27%)
Jan 09, 2004 6.300 6.300 6.250 6.290 13,620 -0.01(-0.16%)
Jan 08, 2004 6.400 6.400 6.100 6.300 37,069 +0.03(+0.48%)
Jan 07, 2004 6.350 6.350 6.260 6.270 15,034 -0.02(-0.32%)
Jan 06, 2004 6.250 6.300 6.160 6.290 29,800 +0.04(+0.64%)
Jan 05, 2004 6.400 6.400 6.150 6.250 12,900 -0.15(-2.34%)
Jan 02, 2004 6.400 6.430 6.150 6.400 7,100 +0.00(+0.00%)
Dec 31, 2003 6.300 6.410 6.250 6.400 8,300 +0.15(+2.40%)
Dec 30, 2003 6.410 6.420 6.240 6.250 29,570 -0.16(-2.50%)
Dec 29, 2003 6.400 6.420 6.320 6.410 42,058 +0.07(+1.10%)
Dec 26, 2003 6.250 6.400 6.200 6.340 36,645 +0.11(+1.77%)
Dec 24, 2003 5.870 6.300 5.800 6.230 103,213 +0.39(+6.70%)
Dec 23, 2003 5.840 5.880 5.560 5.839 10,392 +0.23(+4.06%)
Dec 22, 2003 5.750 5.880 5.611 5.611 1,200 -0.22(-3.76%)
Dec 19, 2003 5.950 5.950 5.570 5.830 8,130 +0.06(+1.04%)
Dec 18, 2003 5.950 5.950 5.590 5.770 22,750 +0.01(+0.17%)
Dec 17, 2003 5.800 5.880 5.760 5.760 1,400 -0.18(-3.03%)
Dec 16, 2003 6.000 6.000 5.810 5.940 1,400 -0.01(-0.17%)
Dec 15, 2003 5.720 6.000 5.720 5.950 8,295 +0.00(+0.00%)
Dec 12, 2003 5.710 5.950 5.710 5.950 2,300 +0.08(+1.36%)
Dec 11, 2003 5.840 5.990 5.600 5.870 12,700 +0.17(+2.98%)
Dec 10, 2003 5.590 5.700 5.590 5.700 10,300 +0.09(+1.60%)
Dec 09, 2003 5.690 5.750 5.610 5.610 7,400 -0.14(-2.43%)
Dec 08, 2003 5.750 5.970 5.640 5.750 3,180 -0.20(-3.36%)
Dec 05, 2003 5.990 5.990 5.780 5.950 16,600 +0.05(+0.85%)
Dec 04, 2003 5.820 6.000 5.790 5.900 10,900 -0.10(-1.67%)
Dec 03, 2003 5.750 6.000 5.721 6.000 3,400 +0.01(+0.17%)
Dec 02, 2003 5.790 6.000 5.790 5.990 25,300 -0.01(-0.17%)
Dec 01, 2003 5.590 6.030 5.590 6.000 12,500 +0.07(+1.18%)
Nov 28, 2003 5.750 5.930 5.620 5.930 2,610 +0.09(+1.54%)
Nov 26, 2003 5.830 5.840 5.550 5.840 2,000 +0.00(+0.00%)
Nov 25, 2003 5.590 5.850 5.590 5.840 2,200 -0.01(-0.17%)
Nov 24, 2003 5.640 5.850 5.400 5.850 23,550 +0.07(+1.21%)
Nov 21, 2003 5.580 5.580 5.580 5.780 3,600 -0.01(-0.16%)
Nov 20, 2003 5.571 5.790 5.570 5.789 1,300 +0.01(+0.16%)
Nov 19, 2003 5.570 5.780 5.570 5.780 7,293 -0.01(-0.17%)
Nov 18, 2003 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 17, 2003 5.570 5.790 5.570 5.790 9,760 -0.01(-0.17%)
Nov 14, 2003 5.900 5.900 5.800 5.800 3,400 -0.14(-2.36%)
Nov 13, 2003 5.900 5.950 5.700 5.940 7,420 -0.05(-0.83%)
Nov 12, 2003 5.950 6.000 5.910 5.990 9,500 -0.01(-0.17%)
Nov 11, 2003 6.000 6.000 5.860 6.000 5,290 +0.00(+0.00%)
Nov 10, 2003 5.950 6.000 5.920 6.000 6,000 +0.10(+1.69%)
Nov 07, 2003 5.950 5.950 5.860 5.900 6,100 -0.05(-0.84%)
Nov 06, 2003 6.000 6.200 5.610 5.950 13,880 +0.09(+1.52%)
Nov 05, 2003 6.000 6.000 5.861 5.861 7,120 -0.14(-2.32%)
Nov 04, 2003 5.750 6.000 5.710 6.000 36,425 +0.26(+4.53%)
Nov 03, 2003 5.560 5.750 5.560 5.740 13,090 +0.05(+0.88%)
Oct 31, 2003 5.689 5.700 5.620 5.690 2,790 +0.15(+2.71%)
Oct 30, 2003 5.720 5.540 5.540 5.540 1,100 -0.18(-3.15%)
Oct 29, 2003 5.811 5.900 5.520 5.720 16,600 -0.13(-2.21%)
Oct 28, 2003 5.930 5.990 5.650 5.849 59,700 +0.20(+3.52%)
Oct 27, 2003 5.220 5.750 5.220 5.650 98,800 +0.44(+8.45%)
Oct 24, 2003 5.110 5.240 5.110 5.210 2,700 -0.02(-0.38%)
Oct 23, 2003 5.200 5.250 5.110 5.230 6,600 +0.01(+0.19%)
Oct 22, 2003 5.230 5.230 5.110 5.220 3,200 -0.05(-0.95%)
Oct 21, 2003 5.100 5.270 5.100 5.270 7,000 +0.10(+1.93%)
Oct 20, 2003 5.170 5.170 5.170 5.170 100 -0.03(-0.58%)
Oct 17, 2003 5.150 5.230 5.100 5.200 7,400 -0.02(-0.38%)
Oct 16, 2003 5.200 5.220 5.100 5.220 4,600 +0.02(+0.38%)
Oct 15, 2003 5.170 5.300 5.100 5.200 6,500 +0.03(+0.56%)
Oct 14, 2003 5.050 5.310 4.950 5.171 13,700 +0.09(+1.79%)
Oct 13, 2003 4.590 5.150 4.590 5.080 96,300 +0.38(+8.09%)
Oct 10, 2003 4.701 4.750 4.600 4.700 4,800 +0.00(+0.00%)
Oct 09, 2003 4.710 4.780 4.510 4.700 31,050 -0.05(-1.05%)
Oct 08, 2003 4.790 4.790 4.710 4.750 6,500 -0.08(-1.66%)
Oct 07, 2003 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Oct 06, 2003 4.750 4.830 4.750 4.830 5,700 -0.01(-0.21%)
Oct 03, 2003 4.800 4.840 4.700 4.840 8,200 +0.04(+0.85%)
Oct 02, 2003 4.710 4.799 4.700 4.799 1,500 +0.08(+1.67%)
Oct 01, 2003 4.780 4.800 4.700 4.720 63,214 -0.08(-1.67%)
Sep 30, 2003 4.800 4.800 4.800 4.800 400 +0.00(+0.00%)
Sep 29, 2003 4.761 4.800 4.761 4.800 1,100 +0.05(+1.05%)
Sep 26, 2003 4.770 4.870 4.749 4.750 6,400 -0.15(-3.06%)
Sep 25, 2003 4.900 4.900 4.720 4.900 7,100 +0.00(+0.00%)
Sep 24, 2003 4.900 4.890 4.820 4.900 29,600 +0.00(+0.00%)
Sep 23, 2003 4.880 4.900 4.860 4.900 2,000 +0.00(+0.00%)
Sep 22, 2003 4.890 4.900 4.810 4.900 9,700 +0.00(+0.00%)
Sep 19, 2003 4.700 4.900 4.700 4.900 7,200 +0.05(+1.05%)
Sep 18, 2003 4.700 4.940 4.700 4.849 3,800 +0.09(+1.87%)
Sep 17, 2003 4.700 4.880 4.700 4.760 7,300 +0.05(+1.04%)
Sep 16, 2003 4.700 4.890 4.700 4.711 5,200 +0.03(+0.66%)
Sep 15, 2003 4.950 4.950 4.680 4.680 10,600 -0.28(-5.65%)
Sep 12, 2003 4.801 4.970 4.800 4.960 10,600 +0.16(+3.33%)
Sep 11, 2003 4.720 4.870 4.700 4.800 25,200 +0.01(+0.21%)
Sep 10, 2003 4.920 4.920 4.650 4.790 40,300 -0.06(-1.24%)
Sep 09, 2003 5.000 5.050 4.350 4.850 269,300 -0.23(-4.53%)
Sep 08, 2003 5.260 5.280 4.941 5.080 67,300 -0.18(-3.42%)
Sep 05, 2003 5.360 5.360 5.240 5.260 8,400 -0.11(-2.05%)
Sep 04, 2003 5.310 5.370 5.260 5.370 6,700 +0.01(+0.17%)
Sep 03, 2003 5.260 5.390 5.260 5.361 7,400 +0.00(+0.00%)
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.