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

P A M Transport Sv (NQ: PTSI )

16.62 -0.09 (-0.54%)
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, 2007 3.826 3.991 3.722 3.901 374,129 +0.25(+6.85%)
Aug 30, 2007 3.689 3.824 3.651 3.651 228,686 -0.09(-2.29%)
Aug 29, 2007 3.636 3.774 3.636 3.736 113,573 +0.10(+2.63%)
Aug 28, 2007 3.845 3.878 3.634 3.641 162,622 -0.22(-5.62%)
Aug 27, 2007 3.801 3.932 3.774 3.857 219,415 +0.08(+2.04%)
Aug 24, 2007 3.680 3.816 3.680 3.780 122,086 +0.07(+1.97%)
Aug 23, 2007 3.834 3.845 3.703 3.707 99,713 -0.12(-3.05%)
Aug 22, 2007 3.820 3.901 3.784 3.824 111,151 +0.01(+0.38%)
Aug 21, 2007 3.841 3.849 3.751 3.809 79,598 +0.00(+0.05%)
Aug 20, 2007 3.895 3.905 3.761 3.807 116,580 -0.04(-1.08%)
Aug 17, 2007 3.855 3.972 3.757 3.849 240,340 +0.03(+0.76%)
Aug 16, 2007 3.787 3.822 3.732 3.820 169,350 +0.05(+1.27%)
Aug 15, 2007 3.770 3.882 3.764 3.772 132,114 -0.05(-1.42%)
Aug 14, 2007 3.880 3.962 3.774 3.826 254,057 -0.03(-0.65%)
Aug 13, 2007 3.849 4.026 3.772 3.851 500,608 -0.02(-0.43%)
Aug 10, 2007 3.905 4.018 3.859 3.868 395,505 -0.07(-1.85%)
Aug 09, 2007 3.980 3.999 3.855 3.941 481,492 -0.04(-1.00%)
Aug 08, 2007 3.795 4.016 3.651 3.980 787,787 +0.16(+4.15%)
Aug 07, 2007 3.743 3.857 3.734 3.822 240,105 +0.03(+0.88%)
Aug 06, 2007 3.709 3.807 3.666 3.789 224,619 +0.06(+1.62%)
Aug 03, 2007 3.709 3.824 3.691 3.728 250,407 -0.05(-1.43%)
Aug 02, 2007 3.782 3.889 3.761 3.782 188,832 -0.05(-1.26%)
Aug 01, 2007 3.830 3.851 3.768 3.830 215,679 -0.04(-1.12%)
Jul 31, 2007 3.907 3.924 3.857 3.874 273,505 +0.02(+0.43%)
Jul 30, 2007 3.859 3.932 3.791 3.857 435,220 -0.02(-0.43%)
Jul 27, 2007 3.887 4.018 3.853 3.874 519,332 +0.02(+0.60%)
Jul 26, 2007 3.857 3.916 3.774 3.851 815,695 -0.01(-0.22%)
Jul 25, 2007 3.850 3.887 3.812 3.859 742,024 -0.00(-0.11%)
Jul 24, 2007 3.866 3.937 3.832 3.864 595,516 -0.03(-0.64%)
Jul 23, 2007 3.855 3.907 3.826 3.889 839,545 +0.03(+0.87%)
Jul 20, 2007 3.855 3.895 3.820 3.855 162,056 -0.00(-0.11%)
Jul 19, 2007 3.857 3.928 3.831 3.859 167,983 +0.03(+0.71%)
Jul 18, 2007 3.818 3.876 3.782 3.832 293,844 -0.01(-0.33%)
Jul 17, 2007 3.826 3.866 3.807 3.845 146,780 +0.03(+0.65%)
Jul 16, 2007 3.834 3.847 3.772 3.820 427,230 -0.05(-1.19%)
Jul 13, 2007 3.820 3.870 3.814 3.866 43,787 +0.01(+0.22%)
Jul 12, 2007 3.764 3.857 3.764 3.857 593,382 +0.08(+2.10%)
Jul 11, 2007 3.766 3.793 3.766 3.778 299,969 +0.00(+0.00%)
Jul 10, 2007 3.826 3.845 3.770 3.778 239,199 -0.09(-2.32%)
Jul 09, 2007 3.780 3.868 3.778 3.868 234,902 +0.08(+2.20%)
Jul 06, 2007 3.780 3.793 3.739 3.784 240,618 +0.01(+0.28%)
Jul 05, 2007 3.755 3.782 3.741 3.774 299,038 -0.00(-0.06%)
Jul 03, 2007 3.753 3.789 3.742 3.776 377,803 +0.01(+0.33%)
Jul 02, 2007 3.778 3.812 3.753 3.764 487,400 -0.05(-1.26%)
Jun 29, 2007 3.834 3.893 3.778 3.812 656,032 -0.03(-0.76%)
Jun 28, 2007 3.828 3.843 3.780 3.841 516,800 -0.01(-0.16%)
Jun 27, 2007 3.843 3.903 3.816 3.847 618,700 -0.03(-0.65%)
Jun 26, 2007 3.780 3.922 3.780 3.872 819,004 +0.09(+2.48%)
Jun 25, 2007 4.028 4.070 3.768 3.778 1,142,684 -0.25(-6.16%)
Jun 22, 2007 4.037 4.072 3.918 4.026 3,334,441 -0.03(-0.72%)
Jun 21, 2007 3.874 4.066 3.874 4.055 200,865 +0.15(+3.95%)
Jun 20, 2007 4.003 4.045 3.878 3.901 246,033 -0.08(-2.04%)
Jun 19, 2007 4.118 4.118 3.972 3.982 233,084 -0.11(-2.60%)
Jun 18, 2007 4.128 4.131 4.043 4.089 377,443 -0.05(-1.21%)
Jun 15, 2007 4.118 4.149 3.939 4.139 488,710 +0.08(+1.85%)
Jun 14, 2007 4.135 4.135 4.047 4.064 152,512 -0.06(-1.47%)
Jun 13, 2007 4.015 4.212 3.997 4.124 352,504 +0.13(+3.24%)
Jun 12, 2007 3.868 4.014 3.868 3.995 353,943 +0.10(+2.46%)
Jun 11, 2007 3.837 3.955 3.797 3.899 264,522 +0.08(+1.96%)
Jun 08, 2007 3.805 3.862 3.759 3.824 227,808 +0.04(+1.10%)
Jun 07, 2007 3.780 3.824 3.753 3.782 369,976 -0.01(-0.22%)
Jun 06, 2007 3.778 3.795 3.757 3.791 134,728 -0.03(-0.71%)
Jun 05, 2007 3.864 3.880 3.749 3.818 212,552 -0.05(-1.29%)
Jun 04, 2007 3.893 3.962 3.829 3.868 180,424 -0.02(-0.48%)
Jun 01, 2007 3.837 3.930 3.822 3.887 179,805 +0.06(+1.52%)
May 31, 2007 3.924 3.997 3.812 3.828 348,341 -0.10(-2.50%)
May 30, 2007 3.826 3.955 3.774 3.926 317,671 +0.07(+1.73%)
May 29, 2007 3.759 3.868 3.759 3.859 300,180 +0.13(+3.52%)
May 25, 2007 3.772 3.814 3.720 3.728 203,258 -0.04(-1.16%)
May 24, 2007 3.797 3.853 3.741 3.772 192,342 -0.05(-1.26%)
May 23, 2007 3.985 3.985 3.784 3.820 193,493 -0.13(-3.17%)
May 22, 2007 3.789 4.010 3.784 3.945 411,044 +0.18(+4.70%)
May 21, 2007 3.776 3.895 3.746 3.768 541,509 +0.01(+0.22%)
May 18, 2007 3.730 3.778 3.724 3.759 275,145 +0.03(+0.78%)
May 17, 2007 3.595 3.736 3.578 3.730 336,485 +0.13(+3.47%)
May 16, 2007 3.707 3.707 3.599 3.605 284,305 -0.02(-0.63%)
May 15, 2007 3.628 3.753 3.540 3.628 681,167 -0.02(-0.63%)
May 14, 2007 3.705 3.764 3.628 3.651 442,985 -0.06(-1.52%)
May 11, 2007 3.759 3.805 3.659 3.707 249,544 -0.06(-1.50%)
May 10, 2007 3.913 3.941 3.757 3.764 317,992 -0.19(-4.75%)
May 09, 2007 3.924 4.055 3.924 3.951 219,435 -0.01(-0.16%)
May 08, 2007 3.914 3.957 3.857 3.957 259,793 +0.01(+0.16%)
May 07, 2007 3.941 3.995 3.891 3.951 109,794 +0.00(+0.11%)
May 04, 2007 4.041 4.074 3.859 3.947 218,327 -0.13(-3.12%)
May 03, 2007 4.187 4.310 3.912 4.074 665,489 -0.16(-3.79%)
May 02, 2007 3.960 4.266 3.957 4.235 156,296 +0.29(+7.40%)
May 01, 2007 3.951 3.985 3.859 3.943 254,666 -0.03(-0.84%)
Apr 30, 2007 4.030 4.041 3.857 3.976 184,347 -0.06(-1.55%)
Apr 27, 2007 4.085 4.085 3.949 4.039 127,501 -0.03(-0.72%)
Apr 26, 2007 4.141 4.235 4.047 4.068 93,852 -0.09(-2.25%)
Apr 25, 2007 4.193 4.270 4.158 4.162 171,187 -0.06(-1.38%)
Apr 24, 2007 4.201 4.249 4.055 4.220 73,493 +0.03(+0.60%)
Apr 23, 2007 4.181 4.279 4.170 4.195 49,201 -0.02(-0.40%)
Apr 20, 2007 4.393 4.477 4.197 4.212 174,837 -0.11(-2.46%)
Apr 19, 2007 4.400 4.425 4.314 4.318 100,034 -0.06(-1.29%)
Apr 18, 2007 4.308 4.410 4.183 4.375 54,151 +0.02(+0.53%)
Apr 17, 2007 4.389 4.389 4.316 4.352 77,555 -0.08(-1.83%)
Apr 16, 2007 4.226 4.443 4.226 4.433 47,763 +0.22(+5.25%)
Apr 13, 2007 4.172 4.239 4.154 4.212 59,417 +0.05(+1.30%)
Apr 12, 2007 4.162 4.204 4.066 4.158 107,554 -0.06(-1.48%)
Apr 11, 2007 4.156 4.324 4.156 4.220 78,754 +0.08(+1.81%)
Apr 10, 2007 4.216 4.281 4.122 4.145 90,236 -0.04(-1.05%)
Apr 09, 2007 4.204 4.214 4.170 4.189 184,932 -0.04(-0.99%)
Apr 05, 2007 4.304 4.349 4.199 4.231 58,074 -0.10(-2.26%)
Apr 04, 2007 4.460 4.460 4.274 4.329 84,720 -0.15(-3.35%)
Apr 03, 2007 4.364 4.687 4.364 4.479 245,837 +0.15(+3.42%)
Apr 02, 2007 4.299 4.395 4.299 4.331 128,311 +0.03(+0.73%)
Mar 30, 2007 4.360 4.366 4.274 4.299 98,888 -0.06(-1.43%)
Mar 29, 2007 4.368 4.377 4.308 4.362 81,502 +0.02(+0.53%)
Mar 28, 2007 4.389 4.395 4.289 4.339 423,297 -0.07(-1.65%)
Mar 27, 2007 4.404 4.483 4.281 4.412 265,567 -0.03(-0.56%)
Mar 26, 2007 4.293 4.475 4.293 4.437 237,324 +0.13(+3.05%)
Mar 23, 2007 4.337 4.343 4.274 4.306 164,070 -0.02(-0.48%)
Mar 22, 2007 4.425 4.473 4.251 4.327 120,623 -0.13(-2.81%)
Mar 21, 2007 4.137 4.477 4.049 4.452 59,652 +0.33(+8.10%)
Mar 20, 2007 4.174 4.174 4.112 4.118 159,888 -0.07(-1.59%)
Mar 19, 2007 4.247 4.283 4.116 4.185 92,773 -0.03(-0.64%)
Mar 16, 2007 4.272 4.316 4.212 4.212 272,847 -0.06(-1.46%)
Mar 15, 2007 4.143 4.274 4.058 4.274 117,036 +0.12(+2.91%)
Mar 14, 2007 4.097 4.268 4.097 4.153 83,838 +0.06(+1.37%)
Mar 13, 2007 4.379 4.383 4.022 4.097 197,627 -0.28(-6.43%)
Mar 12, 2007 4.431 4.447 4.370 4.379 131,098 -0.00(-0.05%)
Mar 09, 2007 4.466 4.466 4.347 4.381 153,452 -0.02(-0.43%)
Mar 08, 2007 4.537 4.537 4.385 4.400 226,149 -0.13(-2.81%)
Mar 07, 2007 4.666 4.666 4.483 4.527 139,011 -0.13(-2.86%)
Mar 06, 2007 4.679 4.737 4.658 4.660 48,506 +0.01(+0.31%)
Mar 05, 2007 4.612 4.700 4.375 4.646 185,609 -0.07(-1.42%)
Mar 02, 2007 4.825 4.877 4.683 4.712 105,535 -0.16(-3.25%)
Mar 01, 2007 4.744 4.877 4.679 4.871 95,631 +0.10(+2.01%)
Feb 28, 2007 4.833 4.833 4.691 4.775 243,352 -0.00(-0.04%)
Feb 27, 2007 4.748 4.800 4.704 4.777 104,581 -0.08(-1.59%)
Feb 26, 2007 4.998 4.998 4.854 4.854 101,267 -0.16(-3.20%)
Feb 23, 2007 5.119 5.144 5.000 5.015 101,271 -0.13(-2.59%)
Feb 22, 2007 5.092 5.154 5.054 5.148 99,108 +0.04(+0.69%)
Feb 21, 2007 4.962 5.113 4.962 5.113 105,578 +0.11(+2.17%)
Feb 20, 2007 4.881 5.010 4.819 5.004 222,600 +0.10(+2.04%)
Feb 16, 2007 4.975 4.990 4.883 4.904 50,247 -0.06(-1.18%)
Feb 15, 2007 4.958 5.004 4.954 4.962 89,488 -0.02(-0.46%)
Feb 14, 2007 4.862 4.985 4.858 4.985 142,181 +0.11(+2.18%)
Feb 13, 2007 4.885 4.898 4.806 4.879 115,501 -0.00(-0.04%)
Feb 12, 2007 4.862 4.896 4.796 4.881 75,555 +0.02(+0.43%)
Feb 09, 2007 4.887 4.940 4.796 4.860 140,258 -0.06(-1.15%)
Feb 08, 2007 5.229 5.229 4.885 4.917 143,951 -0.31(-5.98%)
Feb 07, 2007 4.625 5.252 4.570 5.229 433,796 +0.57(+12.32%)
Feb 06, 2007 4.631 4.668 4.610 4.656 60,515 +0.05(+1.04%)
Feb 05, 2007 4.549 4.723 4.549 4.608 92,591 +0.08(+1.80%)
Feb 02, 2007 4.587 4.602 4.506 4.527 117,458 -0.04(-0.82%)
Feb 01, 2007 4.558 4.681 4.545 4.564 64,721 -0.02(-0.41%)
Jan 31, 2007 4.506 4.612 4.506 4.583 169,178 +0.04(+0.96%)
Jan 30, 2007 4.564 4.564 4.481 4.539 100,581 -0.04(-0.77%)
Jan 29, 2007 4.564 4.654 4.541 4.575 111,506 +0.05(+1.11%)
Jan 26, 2007 4.541 4.554 4.483 4.525 118,973 -0.02(-0.37%)
Jan 25, 2007 4.533 4.556 4.499 4.541 134,872 -0.03(-0.55%)
Jan 24, 2007 4.554 4.571 4.520 4.566 62,179 +0.03(+0.64%)
Jan 23, 2007 4.366 4.614 4.366 4.537 223,818 +0.17(+3.92%)
Jan 22, 2007 4.389 4.425 4.358 4.366 446,265 -0.03(-0.71%)
Jan 19, 2007 4.483 4.489 4.377 4.397 173,815 -0.11(-2.36%)
Jan 18, 2007 4.602 4.602 4.485 4.504 222,250 -0.14(-2.92%)
Jan 17, 2007 4.660 4.662 4.577 4.639 114,177 -0.06(-1.37%)
Jan 16, 2007 4.664 4.710 4.664 4.704 44,789 +0.04(+0.85%)
Jan 12, 2007 4.456 4.729 4.456 4.664 127,462 +0.17(+3.71%)
Jan 11, 2007 4.445 4.508 4.404 4.498 288,103 +0.01(+0.23%)
Jan 10, 2007 4.704 4.704 4.349 4.487 474,346 -0.25(-5.32%)
Jan 09, 2007 4.481 4.766 4.481 4.739 119,088 +0.23(+5.13%)
Jan 08, 2007 4.489 4.533 4.431 4.508 138,565 -0.02(-0.51%)
Jan 05, 2007 4.700 4.721 4.443 4.531 167,974 -0.22(-4.69%)
Jan 04, 2007 4.671 4.846 4.656 4.754 201,004 +0.07(+1.42%)
Jan 03, 2007 4.598 4.729 4.560 4.687 213,334 +0.10(+2.09%)
Dec 29, 2006 4.560 4.733 4.508 4.591 150,924 +0.00(+0.00%)
Dec 28, 2006 4.748 4.758 4.566 4.591 95,324 -0.20(-4.26%)
Dec 27, 2006 4.627 4.898 4.562 4.796 116,307 +0.25(+5.46%)
Dec 26, 2006 4.585 4.660 4.422 4.548 106,844 -0.09(-1.85%)
Dec 22, 2006 4.660 4.660 4.408 4.633 100,432 +0.00(+0.05%)
Dec 21, 2006 4.612 4.691 4.556 4.631 86,514 +0.05(+1.00%)
Dec 20, 2006 4.502 4.616 4.460 4.585 280,257 +0.08(+1.81%)
Dec 19, 2006 4.587 4.598 4.358 4.504 282,670 -0.09(-1.86%)
Dec 18, 2006 4.858 4.906 4.525 4.589 375,635 -0.28(-5.66%)
Dec 15, 2006 5.006 5.006 4.858 4.864 176,784 -0.16(-3.11%)
Dec 14, 2006 4.971 5.119 4.971 5.021 69,623 +0.08(+1.56%)
Dec 13, 2006 5.069 5.098 4.852 4.944 157,236 -0.08(-1.66%)
Dec 12, 2006 5.167 5.167 5.027 5.027 83,756 -0.15(-2.82%)
Dec 11, 2006 5.236 5.250 5.131 5.173 55,748 -0.06(-1.23%)
Dec 08, 2006 5.340 5.359 5.238 5.238 86,970 -0.12(-2.29%)
Dec 07, 2006 5.359 5.430 5.338 5.361 232,576 -0.01(-0.27%)
Dec 06, 2006 5.252 5.384 5.252 5.375 88,068 +0.10(+1.86%)
Dec 05, 2006 5.244 5.286 5.211 5.277 193,172 +0.07(+1.28%)
Dec 04, 2006 5.206 5.229 5.025 5.211 145,932 +0.02(+0.44%)
Dec 01, 2006 5.013 5.229 4.950 5.188 286,521 +0.21(+4.18%)
Nov 30, 2006 5.173 5.213 4.960 4.980 382,719 -0.18(-3.51%)
Nov 29, 2006 5.373 5.490 5.127 5.161 304,952 -0.18(-3.32%)
Nov 28, 2006 5.225 5.484 5.206 5.338 151,509 +0.07(+1.39%)
Nov 27, 2006 5.457 5.513 5.234 5.265 129,218 -0.23(-4.10%)
Nov 24, 2006 5.480 5.563 5.434 5.490 36,962 +0.02(+0.34%)
Nov 22, 2006 5.405 5.492 5.315 5.471 240,475 +0.05(+1.00%)
Nov 21, 2006 5.386 5.442 5.350 5.417 130,556 +0.01(+0.27%)
Nov 20, 2006 5.396 5.450 5.388 5.402 125,913 -0.01(-0.12%)
Nov 17, 2006 5.457 5.513 5.296 5.409 76,817 -0.08(-1.48%)
Nov 16, 2006 5.350 5.500 5.315 5.490 145,903 +0.14(+2.57%)
Nov 15, 2006 5.250 5.366 5.236 5.352 68,678 +0.09(+1.70%)
Nov 14, 2006 5.294 5.294 5.144 5.263 328,946 -0.04(-0.79%)
Nov 13, 2006 5.088 5.304 5.088 5.304 109,022 +0.20(+3.96%)
Nov 10, 2006 5.098 5.121 5.042 5.102 125,410 +0.03(+0.49%)
Nov 09, 2006 5.113 5.113 5.056 5.077 163,173 -0.01(-0.16%)
Nov 08, 2006 5.065 5.194 5.060 5.086 126,800 -0.02(-0.45%)
Nov 07, 2006 5.002 5.146 4.962 5.108 79,176 +0.09(+1.74%)
Nov 06, 2006 4.869 5.094 4.869 5.021 229,856 +0.16(+3.39%)
Nov 03, 2006 5.013 5.075 4.835 4.856 311,201 -0.13(-2.59%)
Nov 02, 2006 5.096 5.117 4.919 4.985 237,386 -0.13(-2.45%)
Nov 01, 2006 5.290 5.386 5.102 5.111 202,025 -0.17(-3.20%)
Oct 31, 2006 5.350 5.469 5.244 5.279 191,570 -0.10(-1.86%)
Oct 30, 2006 5.371 5.405 5.252 5.380 206,999 -0.03(-0.62%)
Oct 27, 2006 5.323 5.438 5.263 5.413 391,874 +0.06(+1.13%)
Oct 26, 2006 5.317 5.377 5.256 5.352 321,858 +0.11(+2.07%)
Oct 25, 2006 5.021 5.286 5.021 5.244 287,864 +0.23(+4.62%)
Oct 24, 2006 5.146 5.156 4.942 5.013 236,029 -0.13(-2.51%)
Oct 23, 2006 5.300 5.300 5.113 5.142 138,191 -0.20(-3.82%)
Oct 20, 2006 5.202 5.354 5.198 5.346 258,253 +0.13(+2.56%)
Oct 19, 2006 5.238 5.313 5.171 5.213 172,185 -0.03(-0.64%)
Oct 18, 2006 5.434 5.467 5.244 5.246 262,838 -0.18(-3.27%)
Oct 17, 2006 5.473 5.473 5.367 5.423 278,871 -0.09(-1.70%)
Oct 16, 2006 5.396 5.538 5.396 5.517 182,443 +0.11(+1.97%)
Oct 13, 2006 5.417 5.427 5.369 5.411 213,392 -0.04(-0.69%)
Oct 12, 2006 5.329 5.448 5.275 5.448 148,790 +0.16(+3.08%)
Oct 11, 2006 5.338 5.417 5.252 5.286 268,958 -0.02(-0.35%)
Oct 10, 2006 5.254 5.336 5.204 5.304 115,093 +0.08(+1.44%)
Oct 09, 2006 5.194 5.229 5.173 5.229 178,113 +0.05(+1.05%)
Oct 06, 2006 5.171 5.202 5.075 5.175 88,917 -0.03(-0.64%)
Oct 05, 2006 5.256 5.292 5.069 5.209 133,735 -0.06(-1.23%)
Oct 04, 2006 5.063 5.300 5.046 5.273 259,102 +0.18(+3.56%)
Oct 03, 2006 5.067 5.138 4.977 5.092 413,106 -0.00(-0.04%)
Oct 02, 2006 5.215 5.234 5.000 5.094 260,905 -0.13(-2.51%)
Sep 29, 2006 5.190 5.313 5.154 5.225 365,582 +0.05(+0.93%)
Sep 28, 2006 5.273 5.275 5.140 5.177 265,706 -0.03(-0.56%)
Sep 27, 2006 5.317 5.317 5.184 5.206 301,767 -0.15(-2.73%)
Sep 26, 2006 5.340 5.398 5.234 5.352 386,579 -0.01(-0.27%)
Sep 25, 2006 5.361 5.467 5.271 5.367 473,751 -0.01(-0.16%)
Sep 22, 2006 5.544 5.546 5.265 5.375 199,416 -0.22(-3.99%)
Sep 21, 2006 5.567 5.763 5.425 5.598 287,926 +0.06(+1.17%)
Sep 20, 2006 5.423 5.690 5.423 5.534 307,829 +0.16(+2.91%)
Sep 19, 2006 5.334 5.419 5.250 5.377 129,970 +0.03(+0.47%)
Sep 18, 2006 5.332 5.678 5.319 5.352 307,743 -0.04(-0.73%)
Sep 15, 2006 5.336 5.400 5.223 5.392 330,629 +0.10(+1.81%)
Sep 14, 2006 5.588 5.588 5.282 5.296 328,495 -0.32(-5.75%)
Sep 13, 2006 5.063 5.736 5.063 5.619 467,756 +0.54(+10.63%)
Sep 12, 2006 5.033 5.119 4.958 5.079 528,957 +0.03(+0.66%)
Sep 11, 2006 5.138 5.175 4.960 5.046 543,849 -0.09(-1.67%)
Sep 08, 2006 5.081 5.152 5.067 5.131 269,999 +0.04(+0.86%)
Sep 07, 2006 5.329 5.421 5.052 5.088 229,247 -0.25(-4.61%)
Sep 06, 2006 5.409 5.578 5.334 5.334 270,104 -0.09(-1.65%)
Sep 05, 2006 5.386 5.432 5.286 5.423 177,993 +0.02(+0.31%)
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.