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

Medallion Fin Cp (NQ: MFIN )

8.280 -0.040 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2005 5.563 5.600 5.465 5.600 115,087 +0.04(+0.75%)
Aug 30, 2005 5.511 5.605 5.480 5.558 170,527 +0.05(+0.85%)
Aug 29, 2005 5.397 5.511 5.397 5.511 40,539 +0.12(+2.32%)
Aug 26, 2005 5.413 5.465 5.355 5.387 62,807 -0.07(-1.24%)
Aug 25, 2005 5.537 5.537 5.407 5.454 90,826 -0.05(-0.94%)
Aug 24, 2005 5.485 5.506 5.428 5.506 44,890 +0.05(+0.91%)
Aug 23, 2005 5.407 5.459 5.361 5.456 53,431 +0.06(+1.10%)
Aug 22, 2005 5.407 5.439 5.345 5.397 77,703 +0.00(+0.00%)
Aug 19, 2005 5.355 5.459 5.345 5.397 56,966 -0.02(-0.29%)
Aug 18, 2005 5.496 5.511 5.355 5.413 81,031 -0.07(-1.23%)
Aug 17, 2005 5.355 5.511 5.355 5.480 116,333 +0.12(+2.33%)
Aug 16, 2005 5.256 5.376 5.256 5.355 175,118 +0.14(+2.59%)
Aug 15, 2005 5.335 5.417 5.220 5.220 78,631 -0.15(-2.81%)
Aug 12, 2005 5.433 5.433 5.309 5.371 79,506 -0.06(-1.15%)
Aug 11, 2005 5.433 5.444 5.355 5.433 110,308 +0.02(+0.38%)
Aug 10, 2005 5.418 5.433 5.309 5.413 114,256 -0.02(-0.38%)
Aug 09, 2005 5.095 5.433 5.091 5.433 483,614 +0.43(+8.52%)
Aug 08, 2005 5.069 5.069 4.997 5.007 56,735 -0.03(-0.52%)
Aug 05, 2005 5.095 5.095 5.033 5.033 33,148 -0.04(-0.72%)
Aug 04, 2005 5.090 5.090 5.069 5.069 67,508 +0.01(+0.21%)
Aug 03, 2005 5.043 5.095 4.992 5.059 58,853 -0.01(-0.20%)
Aug 02, 2005 5.085 5.090 5.049 5.069 70,295 +0.03(+0.52%)
Aug 01, 2005 5.023 5.075 4.997 5.043 77,592 -0.02(-0.31%)
Jul 29, 2005 5.023 5.095 5.012 5.059 44,267 +0.00(+0.00%)
Jul 28, 2005 4.991 5.085 4.986 5.059 26,195 +0.07(+1.35%)
Jul 27, 2005 5.012 5.054 4.971 4.991 104,574 -0.02(-0.41%)
Jul 26, 2005 5.028 5.090 5.007 5.012 33,325 -0.02(-0.31%)
Jul 25, 2005 5.059 5.095 5.012 5.028 117,495 -0.07(-1.33%)
Jul 22, 2005 5.075 5.095 5.075 5.095 61,353 +0.01(+0.10%)
Jul 21, 2005 5.095 5.095 5.043 5.090 52,127 +0.01(+0.20%)
Jul 20, 2005 5.095 5.121 5.075 5.080 158,912 -0.01(-0.20%)
Jul 19, 2005 5.069 5.095 5.059 5.090 34,800 +0.02(+0.41%)
Jul 18, 2005 5.059 5.095 5.043 5.069 112,033 -0.02(-0.41%)
Jul 15, 2005 5.132 5.132 5.049 5.090 158,833 +0.01(+0.10%)
Jul 14, 2005 5.085 5.095 5.069 5.085 143,479 -0.01(-0.20%)
Jul 13, 2005 5.028 5.116 5.002 5.095 227,178 +0.14(+2.83%)
Jul 12, 2005 4.945 5.069 4.919 4.955 623,068 +0.01(+0.21%)
Jul 11, 2005 4.955 5.034 4.945 4.945 68,275 -0.05(-1.04%)
Jul 08, 2005 4.945 5.012 4.939 4.997 23,054 +0.03(+0.63%)
Jul 07, 2005 5.002 5.007 4.955 4.965 18,271 -0.06(-1.14%)
Jul 06, 2005 5.101 5.101 4.971 5.023 26,539 -0.03(-0.51%)
Jul 05, 2005 5.095 5.101 4.971 5.049 56,545 -0.05(-1.02%)
Jul 01, 2005 4.861 5.132 4.861 5.101 225,989 +0.19(+3.81%)
Jun 30, 2005 4.929 4.965 4.913 4.913 112,700 +0.00(+0.00%)
Jun 29, 2005 4.929 4.929 4.887 4.913 40,630 +0.02(+0.42%)
Jun 28, 2005 4.820 4.986 4.812 4.893 77,007 +0.06(+1.18%)
Jun 27, 2005 4.737 4.851 4.737 4.835 131,558 +0.09(+1.97%)
Jun 24, 2005 4.809 4.867 4.742 4.742 288,853 -0.12(-2.56%)
Jun 23, 2005 4.830 4.867 4.815 4.867 58,164 +0.00(+0.00%)
Jun 22, 2005 4.861 4.887 4.851 4.867 97,731 +0.01(+0.11%)
Jun 21, 2005 4.861 4.887 4.809 4.861 36,350 +0.03(+0.54%)
Jun 20, 2005 4.747 4.950 4.747 4.835 98,008 +0.02(+0.32%)
Jun 17, 2005 4.773 4.830 4.685 4.820 105,949 -0.02(-0.32%)
Jun 16, 2005 4.825 4.867 4.820 4.835 46,165 -0.01(-0.11%)
Jun 15, 2005 4.869 4.887 4.799 4.841 57,220 -0.01(-0.21%)
Jun 14, 2005 4.955 4.955 4.846 4.851 129,152 -0.06(-1.27%)
Jun 13, 2005 4.939 4.965 4.835 4.913 75,182 +0.03(+0.53%)
Jun 10, 2005 4.882 4.898 4.851 4.887 52,337 +0.05(+0.97%)
Jun 09, 2005 4.835 4.887 4.835 4.841 88,588 -0.03(-0.64%)
Jun 08, 2005 4.841 4.928 4.841 4.872 126,363 -0.02(-0.32%)
Jun 07, 2005 4.905 4.939 4.835 4.887 57,197 +0.03(+0.64%)
Jun 06, 2005 4.934 4.939 4.809 4.856 142,004 -0.01(-0.11%)
Jun 03, 2005 4.882 4.924 4.841 4.861 76,759 -0.03(-0.53%)
Jun 02, 2005 4.815 4.908 4.815 4.887 36,966 +0.06(+1.18%)
Jun 01, 2005 4.887 4.887 4.830 4.830 43,813 +0.02(+0.32%)
May 31, 2005 4.887 4.887 4.815 4.815 87,814 -0.04(-0.86%)
May 27, 2005 4.893 4.893 4.815 4.856 35,702 +0.01(+0.21%)
May 26, 2005 4.815 4.924 4.815 4.846 44,220 -0.02(-0.32%)
May 25, 2005 4.841 4.913 4.835 4.861 84,327 -0.05(-1.06%)
May 24, 2005 4.919 4.939 4.887 4.913 34,812 -0.01(-0.21%)
May 23, 2005 4.913 4.939 4.908 4.924 44,801 +0.01(+0.21%)
May 20, 2005 4.929 4.939 4.893 4.913 35,389 -0.01(-0.21%)
May 19, 2005 4.908 4.950 4.882 4.924 51,402 +0.07(+1.50%)
May 18, 2005 4.835 4.908 4.830 4.851 66,546 -0.05(-1.06%)
May 17, 2005 4.965 4.973 4.887 4.903 64,498 -0.08(-1.57%)
May 16, 2005 4.991 5.012 4.898 4.981 84,691 -0.01(-0.10%)
May 13, 2005 4.997 5.043 4.913 4.986 92,200 -0.10(-1.94%)
May 12, 2005 4.945 5.121 4.945 5.085 55,208 +0.06(+1.24%)
May 11, 2005 4.815 5.038 4.763 5.023 92,230 +0.21(+4.32%)
May 10, 2005 4.976 4.981 4.785 4.815 104,368 -0.08(-1.59%)
May 09, 2005 5.033 5.043 4.877 4.893 109,461 -0.09(-1.88%)
May 06, 2005 5.069 5.069 4.965 4.986 101,522 -0.08(-1.64%)
May 05, 2005 5.017 5.231 4.939 5.069 110,111 +0.13(+2.63%)
May 04, 2005 4.939 5.007 4.861 4.939 71,664 -0.02(-0.42%)
May 03, 2005 4.986 5.023 4.960 4.960 109,527 -0.03(-0.62%)
May 02, 2005 5.069 5.069 4.716 4.991 125,306 -0.07(-1.34%)
Apr 29, 2005 4.934 5.059 4.861 5.059 184,596 +0.16(+3.18%)
Apr 28, 2005 4.887 4.913 4.846 4.903 43,022 +0.05(+1.07%)
Apr 27, 2005 4.846 4.877 4.783 4.851 73,951 -0.02(-0.32%)
Apr 26, 2005 4.789 4.867 4.789 4.867 53,275 +0.10(+2.18%)
Apr 25, 2005 4.783 4.835 4.731 4.763 25,343 +0.03(+0.66%)
Apr 22, 2005 4.747 4.835 4.705 4.731 55,699 -0.11(-2.26%)
Apr 21, 2005 4.867 4.867 4.783 4.841 53,364 +0.06(+1.31%)
Apr 20, 2005 4.789 4.804 4.768 4.778 402,800 -0.01(-0.22%)
Apr 19, 2005 4.778 4.877 4.731 4.789 46,544 +0.03(+0.55%)
Apr 18, 2005 4.700 4.882 4.679 4.763 60,911 -0.01(-0.22%)
Apr 15, 2005 4.861 4.861 4.737 4.773 31,867 -0.04(-0.76%)
Apr 14, 2005 4.830 4.851 4.789 4.809 29,534 -0.04(-0.75%)
Apr 13, 2005 4.830 4.856 4.809 4.846 54,429 +0.02(+0.43%)
Apr 12, 2005 4.789 4.835 4.783 4.825 44,851 +0.02(+0.32%)
Apr 11, 2005 5.080 5.080 4.783 4.809 73,703 -0.10(-2.12%)
Apr 08, 2005 4.872 4.934 4.825 4.913 14,296 -0.01(-0.21%)
Apr 07, 2005 4.919 4.934 4.887 4.924 54,864 +0.01(+0.11%)
Apr 06, 2005 4.903 4.939 4.903 4.919 30,028 +0.02(+0.32%)
Apr 05, 2005 4.856 4.903 4.815 4.903 37,021 +0.10(+2.06%)
Apr 04, 2005 4.861 4.877 4.783 4.804 34,423 -0.03(-0.65%)
Apr 01, 2005 4.696 4.835 4.664 4.835 20,762 +0.09(+1.86%)
Mar 31, 2005 4.633 4.757 4.633 4.747 77,888 +0.09(+1.90%)
Mar 30, 2005 4.638 4.711 4.638 4.659 113,035 +0.02(+0.45%)
Mar 29, 2005 4.851 4.867 4.633 4.638 115,739 -0.15(-3.04%)
Mar 28, 2005 4.783 4.861 4.747 4.783 60,519 +0.05(+0.99%)
Mar 24, 2005 4.773 4.778 4.711 4.737 64,783 -0.03(-0.65%)
Mar 23, 2005 4.872 4.872 4.752 4.768 46,988 -0.05(-0.97%)
Mar 22, 2005 4.877 4.877 4.695 4.815 91,632 +0.00(+0.00%)
Mar 21, 2005 4.731 4.820 4.679 4.815 112,506 +0.12(+2.55%)
Mar 18, 2005 4.731 4.757 4.596 4.695 109,042 -0.03(-0.66%)
Mar 17, 2005 4.722 4.752 4.711 4.726 37,216 -0.02(-0.44%)
Mar 16, 2005 4.809 4.861 4.711 4.747 44,784 -0.06(-1.19%)
Mar 15, 2005 4.794 4.835 4.783 4.804 49,240 +0.03(+0.65%)
Mar 14, 2005 4.742 4.804 4.742 4.773 79,804 -0.02(-0.33%)
Mar 11, 2005 4.835 4.887 4.549 4.789 2,311,103 +0.02(+0.44%)
Mar 10, 2005 4.804 4.820 4.763 4.768 28,292 +0.04(+0.77%)
Mar 09, 2005 4.752 4.924 4.731 4.731 42,853 -0.09(-1.83%)
Mar 08, 2005 4.778 4.861 4.757 4.820 24,808 +0.04(+0.87%)
Mar 07, 2005 4.872 4.877 4.742 4.778 37,087 -0.05(-0.97%)
Mar 04, 2005 4.877 4.877 4.794 4.825 14,305 +0.03(+0.54%)
Mar 03, 2005 4.789 4.893 4.705 4.799 78,384 +0.06(+1.21%)
Mar 02, 2005 4.794 4.809 4.726 4.742 27,932 -0.06(-1.30%)
Mar 01, 2005 4.690 4.820 4.690 4.804 45,236 +0.05(+1.09%)
Feb 28, 2005 4.763 4.774 4.705 4.752 28,595 +0.02(+0.33%)
Feb 25, 2005 4.757 4.919 4.705 4.737 33,802 -0.01(-0.11%)
Feb 24, 2005 4.809 4.809 4.721 4.742 43,882 -0.02(-0.33%)
Feb 23, 2005 4.934 4.934 4.757 4.757 75,365 -0.12(-2.56%)
Feb 22, 2005 4.835 4.887 4.778 4.882 49,002 +0.01(+0.21%)
Feb 18, 2005 4.809 4.887 4.768 4.872 54,329 +0.08(+1.74%)
Feb 17, 2005 4.763 4.872 4.763 4.789 121,717 -0.02(-0.43%)
Feb 16, 2005 4.809 4.913 4.763 4.809 65,258 -0.04(-0.75%)
Feb 15, 2005 4.861 5.116 4.835 4.846 99,406 -0.03(-0.64%)
Feb 14, 2005 4.861 4.939 4.856 4.877 65,871 +0.02(+0.32%)
Feb 11, 2005 4.705 4.872 4.690 4.861 127,140 +0.11(+2.41%)
Feb 10, 2005 4.679 4.763 4.664 4.747 236,427 +0.07(+1.44%)
Feb 09, 2005 4.731 4.757 4.669 4.679 109,254 -0.05(-1.10%)
Feb 08, 2005 4.752 4.752 4.679 4.731 737,981 -0.01(-0.22%)
Feb 07, 2005 4.737 4.747 4.627 4.742 180,999 -0.02(-0.33%)
Feb 04, 2005 4.872 4.872 4.752 4.757 218,862 -0.09(-1.81%)
Feb 03, 2005 4.835 4.908 4.815 4.845 50,487 +0.03(+0.64%)
Feb 02, 2005 4.960 4.960 4.815 4.815 101,270 +0.01(+0.11%)
Feb 01, 2005 4.809 4.835 4.763 4.809 121,565 +0.03(+0.54%)
Jan 31, 2005 4.861 4.887 4.783 4.783 178,749 -0.09(-1.91%)
Jan 28, 2005 4.955 4.955 4.841 4.876 74,318 -0.08(-1.58%)
Jan 27, 2005 4.997 5.012 4.950 4.955 100,493 -0.04(-0.73%)
Jan 26, 2005 4.965 5.007 4.965 4.991 49,577 +0.03(+0.52%)
Jan 25, 2005 4.955 5.007 4.887 4.965 58,159 -0.02(-0.31%)
Jan 24, 2005 5.059 5.080 4.981 4.981 71,885 -0.04(-0.71%)
Jan 21, 2005 5.043 5.043 4.971 5.017 70,295 +0.04(+0.83%)
Jan 20, 2005 4.981 5.069 4.939 4.976 94,492 -0.05(-0.93%)
Jan 19, 2005 5.012 5.095 5.012 5.023 40,783 -0.05(-0.92%)
Jan 18, 2005 5.194 5.194 4.981 5.069 101,210 -0.02(-0.41%)
Jan 14, 2005 5.023 5.116 5.017 5.090 50,029 +0.03(+0.62%)
Jan 13, 2005 5.075 5.095 5.029 5.059 44,630 -0.04(-0.71%)
Jan 12, 2005 5.054 5.095 5.028 5.095 53,006 +0.02(+0.31%)
Jan 11, 2005 5.137 5.137 5.049 5.080 102,174 -0.02(-0.31%)
Jan 10, 2005 5.127 5.131 5.049 5.095 146,714 +0.03(+0.63%)
Jan 07, 2005 5.173 5.173 5.043 5.064 72,389 -0.02(-0.32%)
Jan 06, 2005 5.043 5.137 5.023 5.080 130,185 +0.02(+0.42%)
Jan 05, 2005 5.069 5.189 5.017 5.058 169,734 -0.01(-0.11%)
Jan 04, 2005 5.085 5.132 5.064 5.064 61,838 +0.07(+1.35%)
Jan 03, 2005 5.064 5.064 4.991 4.997 35,671 -0.05(-0.93%)
Dec 31, 2004 4.991 5.064 4.991 5.043 59,238 +0.08(+1.57%)
Dec 30, 2004 4.939 5.001 4.916 4.965 97,512 +0.04(+0.74%)
Dec 29, 2004 4.913 4.934 4.887 4.929 70,585 +0.02(+0.32%)
Dec 28, 2004 4.913 4.913 4.876 4.913 90,011 +0.05(+1.07%)
Dec 27, 2004 4.939 4.939 4.851 4.861 61,738 -0.03(-0.53%)
Dec 23, 2004 4.908 4.913 4.835 4.887 62,315 +0.01(+0.21%)
Dec 22, 2004 4.856 4.898 4.841 4.877 270,033 +0.02(+0.32%)
Dec 21, 2004 4.856 4.861 4.809 4.861 36,927 +0.03(+0.65%)
Dec 20, 2004 4.887 4.887 4.815 4.830 89,434 -0.03(-0.64%)
Dec 17, 2004 4.908 4.908 4.825 4.861 37,889 +0.00(+0.00%)
Dec 16, 2004 4.856 4.887 4.846 4.861 101,743 +0.00(+0.00%)
Dec 15, 2004 4.861 4.861 4.841 4.861 26,157 +0.03(+0.54%)
Dec 14, 2004 4.835 4.861 4.835 4.835 46,736 +0.00(+0.00%)
Dec 13, 2004 4.856 4.867 4.835 4.835 38,466 +0.01(+0.22%)
Dec 10, 2004 4.757 4.851 4.747 4.825 86,356 +0.05(+0.98%)
Dec 09, 2004 4.815 4.861 4.778 4.778 62,700 -0.03(-0.65%)
Dec 08, 2004 4.851 4.882 4.809 4.809 48,467 -0.05(-1.07%)
Dec 07, 2004 4.882 4.903 4.851 4.861 92,126 +0.00(+0.00%)
Dec 06, 2004 4.877 4.893 4.861 4.861 75,394 -0.01(-0.11%)
Dec 03, 2004 4.950 4.950 4.861 4.867 161,558 -0.01(-0.21%)
Dec 02, 2004 4.971 5.012 4.877 4.877 116,168 -0.06(-1.16%)
Dec 01, 2004 4.929 4.945 4.903 4.934 59,622 +0.05(+0.96%)
Nov 30, 2004 4.830 4.919 4.830 4.887 110,590 -0.01(-0.11%)
Nov 29, 2004 4.913 4.913 4.867 4.893 166,944 +0.01(+0.21%)
Nov 26, 2004 4.846 4.913 4.846 4.882 67,508 +0.02(+0.43%)
Nov 24, 2004 4.825 4.913 4.809 4.861 173,867 +0.09(+1.85%)
Nov 23, 2004 4.887 4.929 4.716 4.773 187,331 -0.08(-1.61%)
Nov 22, 2004 4.887 4.919 4.726 4.851 39,620 +0.01(+0.11%)
Nov 19, 2004 4.817 4.882 4.763 4.846 98,089 +0.01(+0.11%)
Nov 18, 2004 4.807 4.867 4.737 4.841 88,857 +0.03(+0.54%)
Nov 17, 2004 4.887 4.929 4.679 4.815 100,397 -0.04(-0.86%)
Nov 16, 2004 4.731 4.887 4.679 4.856 54,429 +0.10(+2.08%)
Nov 15, 2004 4.908 4.908 4.731 4.757 114,245 -0.07(-1.40%)
Nov 12, 2004 4.815 5.090 4.783 4.825 349,274 +0.07(+1.42%)
Nov 11, 2004 4.804 4.867 4.659 4.757 99,627 +0.01(+0.22%)
Nov 10, 2004 4.727 4.799 4.664 4.747 89,434 +0.02(+0.44%)
Nov 09, 2004 4.633 4.768 4.596 4.726 99,627 +0.06(+1.34%)
Nov 08, 2004 4.783 4.887 4.659 4.664 156,173 -0.11(-2.29%)
Nov 05, 2004 4.856 4.856 4.607 4.773 112,514 +0.01(+0.11%)
Nov 04, 2004 4.549 4.934 4.549 4.768 418,514 +0.19(+4.20%)
Nov 03, 2004 4.570 4.596 4.471 4.575 186,369 +0.05(+1.15%)
Nov 02, 2004 4.575 4.581 4.523 4.523 27,118 -0.03(-0.69%)
Nov 01, 2004 4.487 4.570 4.487 4.555 64,238 +0.08(+1.74%)
Oct 29, 2004 4.633 4.648 4.445 4.477 732,207 -0.20(-4.33%)
Oct 28, 2004 4.544 4.695 4.544 4.679 53,660 +0.15(+3.21%)
Oct 27, 2004 4.487 4.544 4.430 4.534 26,734 +0.07(+1.51%)
Oct 26, 2004 4.430 4.539 4.378 4.466 78,856 +0.04(+0.82%)
Oct 25, 2004 4.560 4.591 4.419 4.430 93,665 -0.16(-3.40%)
Oct 22, 2004 4.534 4.653 4.534 4.586 40,005 +0.01(+0.23%)
Oct 21, 2004 4.633 4.633 4.549 4.575 45,582 -0.02(-0.34%)
Oct 20, 2004 4.601 4.622 4.560 4.591 16,732 +0.01(+0.23%)
Oct 19, 2004 4.565 4.612 4.549 4.581 27,888 -0.02(-0.45%)
Oct 18, 2004 4.690 4.690 4.575 4.601 78,471 -0.07(-1.56%)
Oct 15, 2004 4.653 4.695 4.653 4.674 89,818 -0.01(-0.11%)
Oct 14, 2004 4.757 4.757 4.664 4.679 32,696 +0.00(+0.00%)
Oct 13, 2004 4.731 4.742 4.679 4.679 19,810 -0.03(-0.66%)
Oct 12, 2004 4.664 4.757 4.664 4.711 8,462 +0.03(+0.56%)
Oct 11, 2004 4.664 4.705 4.664 4.685 20,579 -0.02(-0.44%)
Oct 08, 2004 4.679 4.737 4.664 4.705 135,786 -0.01(-0.22%)
Oct 07, 2004 4.757 4.757 4.679 4.716 97,127 -0.01(-0.22%)
Oct 06, 2004 4.726 4.778 4.679 4.726 25,195 -0.03(-0.66%)
Oct 05, 2004 4.799 4.804 4.679 4.757 28,272 -0.03(-0.54%)
Oct 04, 2004 4.757 4.809 4.757 4.783 163,866 +0.03(+0.66%)
Oct 01, 2004 4.757 4.757 4.705 4.752 36,350 +0.05(+0.99%)
Sep 30, 2004 4.679 4.731 4.679 4.705 25,195 +0.00(+0.00%)
Sep 29, 2004 4.721 4.752 4.695 4.705 26,541 +0.03(+0.56%)
Sep 28, 2004 4.731 4.757 4.679 4.679 15,771 -0.07(-1.42%)
Sep 27, 2004 4.695 4.747 4.685 4.747 38,274 +0.04(+0.77%)
Sep 24, 2004 4.695 4.721 4.679 4.711 21,348 +0.01(+0.11%)
Sep 23, 2004 4.731 4.737 4.679 4.705 22,502 -0.05(-0.98%)
Sep 22, 2004 4.721 4.773 4.659 4.752 28,849 +0.05(+0.99%)
Sep 21, 2004 4.711 4.778 4.669 4.705 36,350 -0.05(-1.09%)
Sep 20, 2004 4.685 4.804 4.685 4.757 66,739 +0.04(+0.88%)
Sep 17, 2004 4.721 4.747 4.633 4.716 43,274 -0.03(-0.66%)
Sep 16, 2004 4.711 4.752 4.653 4.747 41,030 +0.07(+1.44%)
Sep 15, 2004 4.685 4.731 4.679 4.679 54,429 -0.01(-0.11%)
Sep 14, 2004 4.679 4.757 4.679 4.685 686,624 -0.02(-0.44%)
Sep 13, 2004 4.721 4.757 4.679 4.705 55,199 -0.04(-0.77%)
Sep 10, 2004 4.772 4.778 4.731 4.742 39,235 -0.04(-0.76%)
Sep 09, 2004 4.757 4.783 4.726 4.778 67,123 +0.02(+0.44%)
Sep 08, 2004 4.757 4.799 4.737 4.757 116,745 +0.03(+0.55%)
Sep 07, 2004 4.601 4.939 4.601 4.731 469,014 +0.24(+5.32%)
Sep 03, 2004 4.332 4.492 4.332 4.492 53,083 +0.09(+2.13%)
Sep 02, 2004 4.341 4.399 4.341 4.399 35,966 +0.09(+2.05%)
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.