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

Monarch Casino (NQ: MCRI )

67.09 +0.08 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 16.65 17.38 16.48 17.38 186,806 +0.60(+3.60%)
Aug 30, 2005 17.05 17.21 16.73 16.78 140,519 -0.39(-2.29%)
Aug 29, 2005 16.61 17.28 16.48 17.17 114,587 +0.43(+2.57%)
Aug 26, 2005 16.91 16.99 16.48 16.74 118,921 -0.16(-0.92%)
Aug 25, 2005 16.70 16.98 16.65 16.90 58,240 +0.20(+1.21%)
Aug 24, 2005 16.69 16.92 16.61 16.70 83,097 +0.00(+0.00%)
Aug 23, 2005 16.58 16.92 16.31 16.70 121,571 +0.13(+0.77%)
Aug 22, 2005 15.79 16.66 15.79 16.57 174,034 +0.70(+4.38%)
Aug 19, 2005 15.97 16.02 15.74 15.87 71,254 +0.08(+0.52%)
Aug 18, 2005 15.64 15.97 15.60 15.79 133,076 +0.06(+0.41%)
Aug 17, 2005 15.70 16.04 15.70 15.73 65,973 -0.13(-0.81%)
Aug 16, 2005 16.03 16.15 15.66 15.85 111,113 -0.22(-1.37%)
Aug 15, 2005 15.76 16.21 15.42 16.07 171,726 +0.31(+1.97%)
Aug 12, 2005 15.79 15.88 15.56 15.76 156,742 -0.16(-0.98%)
Aug 11, 2005 16.50 16.60 15.57 15.92 323,927 -0.48(-2.90%)
Aug 10, 2005 16.29 16.72 16.15 16.39 222,778 +0.17(+1.07%)
Aug 09, 2005 16.61 16.72 16.12 16.22 164,082 -0.34(-2.05%)
Aug 08, 2005 17.39 17.76 16.39 16.56 389,818 -0.86(-4.94%)
Aug 05, 2005 18.29 18.29 17.37 17.42 189,054 -0.87(-4.76%)
Aug 04, 2005 18.27 18.49 17.79 18.29 215,750 -0.16(-0.89%)
Aug 03, 2005 17.34 18.45 17.34 18.45 351,610 +1.06(+6.10%)
Aug 02, 2005 17.49 17.83 17.36 17.39 199,475 -0.22(-1.25%)
Aug 01, 2005 17.99 18.05 17.41 17.61 301,293 -0.42(-2.34%)
Jul 29, 2005 18.84 18.84 17.86 18.03 391,582 -0.73(-3.90%)
Jul 28, 2005 19.81 19.86 18.46 18.77 730,514 -2.86(-13.21%)
Jul 27, 2005 22.30 22.45 21.36 21.62 133,245 -0.73(-3.28%)
Jul 26, 2005 22.56 22.69 22.24 22.35 80,074 -0.16(-0.69%)
Jul 25, 2005 22.34 22.77 22.12 22.51 123,144 +0.09(+0.41%)
Jul 22, 2005 23.49 23.76 21.60 22.42 344,020 -1.02(-4.34%)
Jul 21, 2005 23.98 24.10 23.34 23.43 212,893 -0.67(-2.77%)
Jul 20, 2005 22.44 24.12 22.29 24.10 366,878 +1.55(+6.86%)
Jul 19, 2005 22.66 22.66 22.29 22.56 121,961 +0.13(+0.57%)
Jul 18, 2005 22.55 22.71 22.20 22.43 140,593 +0.09(+0.41%)
Jul 15, 2005 21.81 22.70 21.77 22.34 114,808 +0.49(+2.26%)
Jul 14, 2005 22.49 22.79 21.32 21.84 175,746 -0.42(-1.89%)
Jul 13, 2005 22.11 22.88 21.80 22.26 208,545 +0.29(+1.33%)
Jul 12, 2005 21.80 22.34 21.80 21.97 79,966 +0.14(+0.63%)
Jul 11, 2005 21.41 22.43 21.41 21.83 323,892 +0.23(+1.06%)
Jul 08, 2005 21.19 21.60 20.60 21.60 192,329 +0.46(+2.16%)
Jul 07, 2005 20.13 21.23 19.61 21.15 210,732 +0.38(+1.81%)
Jul 06, 2005 20.18 21.39 20.18 20.77 257,381 +0.59(+2.95%)
Jul 05, 2005 19.85 20.23 19.52 20.18 121,587 +0.13(+0.64%)
Jul 01, 2005 20.22 20.22 19.88 20.05 74,066 -0.13(-0.64%)
Jun 30, 2005 20.29 20.34 19.94 20.18 184,949 -0.01(-0.05%)
Jun 29, 2005 20.40 20.46 19.60 20.18 147,421 -0.19(-0.94%)
Jun 28, 2005 20.04 20.38 19.61 20.38 151,853 +0.77(+3.92%)
Jun 27, 2005 19.62 19.81 19.26 19.61 148,754 +0.14(+0.71%)
Jun 24, 2005 18.99 19.53 18.88 19.47 960,274 +0.53(+2.80%)
Jun 23, 2005 19.36 19.36 18.77 18.94 150,918 -0.39(-2.04%)
Jun 22, 2005 18.59 19.86 18.45 19.33 260,989 +0.59(+3.12%)
Jun 21, 2005 19.29 19.42 18.18 18.75 205,865 -0.45(-2.34%)
Jun 20, 2005 20.05 20.14 18.68 19.20 294,448 -0.89(-4.42%)
Jun 17, 2005 20.76 21.01 19.42 20.08 241,290 -0.68(-3.26%)
Jun 16, 2005 20.01 20.77 20.01 20.76 294,630 +0.49(+2.44%)
Jun 15, 2005 20.16 20.32 19.68 20.27 121,771 +0.23(+1.14%)
Jun 14, 2005 19.59 20.32 19.59 20.04 195,293 +0.40(+2.05%)
Jun 13, 2005 19.75 20.05 19.42 19.64 159,363 -0.22(-1.11%)
Jun 10, 2005 20.31 20.31 19.54 19.85 168,609 -0.36(-1.77%)
Jun 09, 2005 18.77 20.26 18.40 20.21 485,243 +1.44(+7.65%)
Jun 08, 2005 18.52 18.77 18.31 18.77 110,486 +0.36(+1.94%)
Jun 07, 2005 18.44 18.77 18.42 18.42 78,922 -0.16(-0.89%)
Jun 06, 2005 17.95 18.75 17.95 18.58 205,673 +0.44(+2.42%)
Jun 03, 2005 18.31 18.63 17.94 18.14 160,326 -0.17(-0.90%)
Jun 02, 2005 18.12 18.72 18.12 18.31 101,270 +0.00(+0.00%)
Jun 01, 2005 18.55 18.92 18.12 18.31 138,601 -0.09(-0.50%)
May 31, 2005 18.93 18.93 18.01 18.40 179,199 +0.11(+0.60%)
May 27, 2005 18.17 18.34 17.72 18.29 105,113 +0.51(+2.88%)
May 26, 2005 17.78 17.94 17.41 17.78 158,409 +0.09(+0.52%)
May 25, 2005 17.81 18.68 17.41 17.69 174,835 -0.25(-1.38%)
May 24, 2005 17.85 18.23 17.58 17.93 143,326 -0.13(-0.71%)
May 23, 2005 18.74 18.74 17.87 18.06 184,280 -0.15(-0.80%)
May 20, 2005 18.01 18.31 17.85 18.21 53,161 +0.21(+1.17%)
May 19, 2005 18.04 18.32 17.58 18.00 155,542 -0.18(-1.01%)
May 18, 2005 17.53 18.30 17.29 18.18 161,788 +0.60(+3.44%)
May 17, 2005 16.99 17.70 16.69 17.58 187,726 +0.75(+4.46%)
May 16, 2005 17.35 17.35 16.39 16.82 289,846 -0.21(-1.24%)
May 13, 2005 17.66 17.67 16.53 17.04 160,476 -0.45(-2.56%)
May 12, 2005 18.57 18.95 17.05 17.48 236,137 -1.10(-5.91%)
May 11, 2005 18.01 18.84 18.01 18.58 186,698 +0.38(+2.11%)
May 10, 2005 17.70 18.84 17.38 18.20 338,175 +0.67(+3.81%)
May 09, 2005 17.41 17.78 17.24 17.53 179,103 +0.11(+0.63%)
May 06, 2005 17.30 17.80 17.07 17.42 127,547 +0.11(+0.63%)
May 05, 2005 18.03 18.12 17.08 17.31 206,556 -0.35(-1.97%)
May 04, 2005 16.87 17.97 16.70 17.66 216,600 +0.92(+5.47%)
May 03, 2005 16.80 17.16 16.57 16.74 140,877 -0.13(-0.76%)
May 02, 2005 16.72 17.13 16.47 16.87 253,996 +0.39(+2.39%)
Apr 29, 2005 16.93 16.95 16.04 16.48 149,559 +0.02(+0.11%)
Apr 28, 2005 17.16 17.33 16.28 16.46 215,882 -0.92(-5.27%)
Apr 27, 2005 17.95 17.95 15.75 17.37 477,108 -0.33(-1.86%)
Apr 26, 2005 16.90 18.24 16.82 17.70 278,490 +0.68(+3.98%)
Apr 25, 2005 16.55 17.11 16.48 17.03 249,873 +0.35(+2.09%)
Apr 22, 2005 16.93 17.26 16.40 16.68 268,458 -0.56(-3.24%)
Apr 21, 2005 19.00 19.00 16.53 17.24 453,346 -1.03(-5.61%)
Apr 20, 2005 18.46 19.04 18.08 18.26 301,684 -0.02(-0.10%)
Apr 19, 2005 18.54 18.72 17.99 18.28 480,693 +0.47(+2.62%)
Apr 18, 2005 15.81 17.94 15.56 17.81 644,941 +1.85(+11.58%)
Apr 15, 2005 16.42 17.20 15.23 15.96 649,982 -0.83(-4.95%)
Apr 14, 2005 20.56 20.56 16.72 16.80 1,813,940 -5.03(-23.03%)
Apr 13, 2005 22.31 22.33 21.56 21.82 189,918 -0.18(-0.83%)
Apr 12, 2005 22.34 22.60 21.08 22.01 410,279 +0.04(+0.17%)
Apr 11, 2005 21.57 22.88 21.45 21.97 874,408 +0.46(+2.13%)
Apr 08, 2005 21.15 22.63 20.87 21.51 1,053,843 +0.74(+3.57%)
Apr 07, 2005 18.60 21.10 18.59 20.77 1,094,184 +2.15(+11.55%)
Apr 06, 2005 19.14 19.14 18.31 18.62 164,239 -0.13(-0.68%)
Apr 05, 2005 18.46 19.08 18.01 18.75 294,990 +0.46(+2.50%)
Apr 04, 2005 18.77 19.21 17.80 18.29 460,075 +0.03(+0.15%)
Apr 01, 2005 18.25 18.41 17.71 18.26 260,859 +0.05(+0.25%)
Mar 31, 2005 17.85 18.29 17.35 18.22 274,148 +9.29(+104.15%)
Mar 30, 2005 8.673 8.932 8.673 8.923 212,398 +0.28(+3.26%)
Mar 29, 2005 9.097 9.097 8.520 8.641 372,447 -0.45(-4.98%)
Mar 28, 2005 9.108 9.383 8.941 9.094 383,325 +0.16(+1.74%)
Mar 24, 2005 8.987 8.987 8.747 8.939 151,191 +0.27(+3.06%)
Mar 23, 2005 9.097 9.097 8.650 8.673 294,861 -0.34(-3.81%)
Mar 22, 2005 8.902 9.245 8.717 9.017 437,228 +0.24(+2.79%)
Mar 21, 2005 8.937 8.982 8.710 8.772 350,378 +0.06(+0.68%)
Mar 18, 2005 8.834 9.010 8.547 8.712 438,353 -0.18(-1.98%)
Mar 17, 2005 8.701 9.012 8.580 8.888 363,544 +0.50(+5.92%)
Mar 16, 2005 8.550 8.572 8.150 8.392 268,865 -0.25(-2.94%)
Mar 15, 2005 8.156 8.765 7.987 8.646 482,784 +0.61(+7.60%)
Mar 14, 2005 7.552 8.209 7.520 8.035 664,669 +0.49(+6.43%)
Mar 11, 2005 7.142 7.824 7.142 7.550 266,820 +0.24(+3.32%)
Mar 10, 2005 7.323 7.490 6.936 7.307 338,127 -0.12(-1.57%)
Mar 09, 2005 8.117 8.117 7.325 7.424 454,897 -0.70(-8.57%)
Mar 08, 2005 8.136 8.216 7.909 8.120 430,627 +0.02(+0.23%)
Mar 07, 2005 8.110 8.136 7.563 8.101 1,288,204 -0.20(-2.37%)
Mar 04, 2005 9.628 9.628 8.081 8.298 2,332,295 -1.27(-13.23%)
Mar 03, 2005 9.513 9.930 9.497 9.564 425,047 +0.06(+0.65%)
Mar 02, 2005 9.074 9.950 9.040 9.502 1,686,243 +0.46(+5.09%)
Mar 01, 2005 8.966 9.152 8.813 9.042 313,836 +0.26(+2.97%)
Feb 28, 2005 8.788 9.197 8.696 8.781 635,761 +0.08(+0.97%)
Feb 25, 2005 8.261 8.696 8.261 8.696 214,347 +0.26(+3.09%)
Feb 24, 2005 8.241 8.479 8.124 8.435 130,282 -0.04(-0.49%)
Feb 23, 2005 8.969 8.969 8.241 8.477 397,228 -0.22(-2.58%)
Feb 22, 2005 9.234 9.378 8.676 8.701 607,011 -0.52(-5.63%)
Feb 18, 2005 9.154 9.234 8.715 9.220 297,723 +0.29(+3.28%)
Feb 17, 2005 9.200 9.202 8.902 8.927 306,307 -0.27(-2.98%)
Feb 16, 2005 9.197 9.323 8.818 9.202 869,304 +0.36(+4.09%)
Feb 15, 2005 8.243 8.868 8.241 8.840 232,785 +0.33(+3.93%)
Feb 14, 2005 8.170 8.879 8.170 8.506 439,188 +0.49(+6.17%)
Feb 11, 2005 7.666 8.168 7.470 8.012 162,019 +0.38(+4.91%)
Feb 10, 2005 7.801 7.833 7.511 7.637 94,770 -0.01(-0.15%)
Feb 09, 2005 8.067 8.213 7.495 7.648 128,773 -0.52(-6.39%)
Feb 08, 2005 8.021 8.193 7.941 8.170 82,366 +0.15(+1.83%)
Feb 07, 2005 8.090 8.266 7.907 8.023 162,515 -0.15(-1.82%)
Feb 04, 2005 7.870 8.239 7.849 8.172 294,577 +0.32(+4.14%)
Feb 03, 2005 7.982 7.982 7.696 7.847 163,625 -0.04(-0.46%)
Feb 02, 2005 7.779 8.035 7.666 7.884 268,616 +0.13(+1.68%)
Feb 01, 2005 6.813 7.781 6.813 7.753 500,010 +0.82(+11.89%)
Jan 31, 2005 6.975 7.204 6.767 6.930 157,165 +0.03(+0.46%)
Jan 28, 2005 6.774 6.978 6.769 6.897 74,682 +0.01(+0.13%)
Jan 27, 2005 6.804 7.037 6.804 6.888 152,611 +0.04(+0.60%)
Jan 26, 2005 6.813 6.914 6.534 6.847 558,441 +0.08(+1.18%)
Jan 25, 2005 6.925 7.380 6.618 6.767 506,927 -0.33(-4.67%)
Jan 24, 2005 7.552 7.779 7.007 7.099 444,023 -0.45(-6.00%)
Jan 21, 2005 7.634 7.774 7.545 7.552 162,319 -0.17(-2.17%)
Jan 20, 2005 7.634 8.001 7.518 7.719 191,845 -0.06(-0.79%)
Jan 19, 2005 8.078 8.172 7.666 7.781 195,738 -0.26(-3.27%)
Jan 18, 2005 7.666 8.135 7.511 8.044 379,104 +0.27(+3.50%)
Jan 14, 2005 8.099 8.101 7.733 7.772 260,919 -0.33(-4.09%)
Jan 13, 2005 7.742 8.280 7.742 8.104 351,691 +0.29(+3.75%)
Jan 12, 2005 7.616 7.971 7.566 7.811 463,542 +0.14(+1.76%)
Jan 11, 2005 8.364 8.449 7.440 7.676 1,115,280 -0.69(-8.24%)
Jan 10, 2005 7.721 8.566 7.586 8.364 1,343,527 +0.93(+12.57%)
Jan 07, 2005 8.525 8.559 7.190 7.431 1,236,307 -1.02(-12.05%)
Jan 06, 2005 8.033 8.467 7.975 8.449 337,448 +0.41(+5.16%)
Jan 05, 2005 8.101 8.282 7.849 8.035 542,828 -0.21(-2.50%)
Jan 04, 2005 9.726 9.726 7.817 8.241 1,185,278 -1.29(-13.52%)
Jan 03, 2005 9.657 9.733 9.397 9.529 262,654 +0.25(+2.69%)
Dec 31, 2004 9.669 9.669 9.223 9.280 167,796 -0.40(-4.11%)
Dec 30, 2004 9.795 9.815 9.456 9.678 163,427 +0.00(+0.00%)
Dec 29, 2004 9.568 9.863 9.566 9.678 224,602 +0.16(+1.73%)
Dec 28, 2004 9.554 9.600 8.937 9.513 674,901 -0.15(-1.54%)
Dec 27, 2004 10.07 10.07 9.410 9.662 295,392 -0.01(-0.12%)
Dec 23, 2004 9.875 10.03 9.511 9.673 311,560 +0.06(+0.64%)
Dec 22, 2004 9.820 10.07 9.383 9.612 716,413 -0.03(-0.26%)
Dec 21, 2004 9.268 9.699 9.156 9.637 1,154,257 +0.54(+5.99%)
Dec 20, 2004 8.696 9.211 8.632 9.092 1,079,754 +0.74(+8.91%)
Dec 17, 2004 8.179 8.374 7.930 8.348 222,418 -0.03(-0.30%)
Dec 16, 2004 7.952 8.605 7.886 8.374 464,936 +0.38(+4.69%)
Dec 15, 2004 8.490 8.490 7.673 7.998 500,986 -0.30(-3.62%)
Dec 14, 2004 8.866 8.870 7.948 8.298 823,471 -0.49(-5.59%)
Dec 13, 2004 7.893 8.797 7.815 8.790 1,035,838 +1.00(+12.86%)
Dec 10, 2004 7.806 7.895 7.788 7.788 227,224 +0.02(+0.22%)
Dec 09, 2004 7.728 7.804 7.655 7.772 134,368 +0.04(+0.56%)
Dec 08, 2004 7.769 7.879 7.655 7.728 163,863 +0.03(+0.42%)
Dec 07, 2004 7.924 7.941 7.666 7.696 209,745 -0.16(-2.04%)
Dec 06, 2004 7.678 7.955 7.653 7.856 351,542 +0.15(+1.99%)
Dec 03, 2004 7.188 7.790 7.188 7.703 362,030 +0.25(+3.41%)
Dec 02, 2004 7.781 8.021 7.097 7.449 540,969 -0.51(-6.36%)
Dec 01, 2004 8.021 8.101 7.765 7.955 347,610 -0.02(-0.26%)
Nov 30, 2004 8.014 8.033 7.920 7.975 295,829 +0.11(+1.34%)
Nov 29, 2004 7.813 8.131 7.660 7.870 805,555 +0.27(+3.55%)
Nov 26, 2004 7.513 7.721 7.387 7.600 257,157 +0.25(+3.46%)
Nov 24, 2004 7.209 7.593 7.209 7.346 579,204 +0.10(+1.32%)
Nov 23, 2004 6.987 7.380 6.984 7.250 467,777 -0.02(-0.34%)
Nov 22, 2004 7.666 8.055 7.106 7.275 589,473 -0.54(-6.97%)
Nov 19, 2004 7.783 7.900 7.504 7.820 283,375 -0.01(-0.09%)
Nov 18, 2004 8.582 8.756 7.264 7.827 1,115,149 -0.76(-8.85%)
Nov 17, 2004 8.696 8.831 8.367 8.586 467,777 +0.11(+1.32%)
Nov 16, 2004 8.900 8.900 8.312 8.474 517,591 -0.20(-2.35%)
Nov 15, 2004 8.731 8.937 8.300 8.678 1,392,843 +0.50(+6.07%)
Nov 12, 2004 7.815 9.218 7.634 8.181 673,153 +0.48(+6.21%)
Nov 11, 2004 7.058 7.724 7.058 7.703 340,400 +0.50(+6.96%)
Nov 10, 2004 7.657 7.657 7.030 7.202 423,861 -0.40(-5.21%)
Nov 09, 2004 7.801 7.801 7.380 7.598 698,060 +0.15(+2.06%)
Nov 08, 2004 6.806 7.525 6.806 7.444 1,012,023 +0.60(+8.80%)
Nov 05, 2004 6.854 7.186 6.385 6.843 263,493 +0.01(+0.20%)
Nov 04, 2004 6.730 6.849 6.490 6.829 298,669 +0.24(+3.65%)
Nov 03, 2004 6.728 6.795 6.540 6.589 249,947 +0.05(+0.73%)
Nov 02, 2004 6.540 6.591 6.405 6.540 141,796 +0.01(+0.18%)
Nov 01, 2004 6.342 6.655 6.337 6.529 185,057 +0.14(+2.15%)
Oct 29, 2004 6.554 6.637 6.369 6.392 114,049 -0.00(-0.07%)
Oct 28, 2004 6.316 6.451 6.204 6.396 224,821 +0.07(+1.05%)
Oct 27, 2004 5.982 6.605 5.893 6.330 360,937 +0.27(+4.38%)
Oct 26, 2004 5.437 6.064 5.437 6.064 784,143 +0.63(+11.63%)
Oct 25, 2004 5.071 5.433 4.749 5.433 146,166 +0.10(+1.93%)
Oct 22, 2004 5.346 5.378 5.231 5.330 60,520 -0.02(-0.34%)
Oct 21, 2004 5.366 5.403 5.286 5.348 56,150 -0.02(-0.34%)
Oct 20, 2004 5.298 5.378 5.094 5.366 43,697 +0.06(+1.16%)
Oct 19, 2004 5.241 5.321 4.920 5.305 78,436 +0.14(+2.61%)
Oct 18, 2004 4.920 5.193 4.920 5.170 62,705 +0.18(+3.62%)
Oct 15, 2004 4.593 5.000 4.593 4.989 73,411 +0.14(+2.83%)
Oct 14, 2004 5.037 5.058 4.625 4.852 194,233 -0.26(-5.15%)
Oct 13, 2004 5.527 5.593 5.067 5.115 154,250 -0.40(-7.18%)
Oct 12, 2004 5.513 5.561 5.344 5.511 127,376 -0.08(-1.47%)
Oct 11, 2004 5.467 5.653 5.467 5.593 135,897 +0.02(+0.29%)
Oct 08, 2004 5.607 5.701 5.497 5.577 245,358 -0.03(-0.53%)
Oct 07, 2004 5.664 5.810 5.426 5.607 417,962 -0.07(-1.21%)
Oct 06, 2004 4.973 5.698 4.792 5.675 376,231 +0.84(+17.42%)
Oct 05, 2004 4.540 5.053 4.540 4.833 633,170 +0.29(+6.34%)
Oct 04, 2004 4.545 4.572 4.536 4.545 86,738 +0.03(+0.66%)
Oct 01, 2004 4.371 4.568 4.371 4.515 57,898 +0.15(+3.41%)
Sep 30, 2004 4.314 4.460 4.314 4.366 73,411 +0.08(+1.81%)
Sep 29, 2004 4.291 4.302 4.245 4.289 40,419 +0.01(+0.22%)
Sep 28, 2004 4.279 4.339 4.268 4.279 15,293 -0.04(-1.01%)
Sep 27, 2004 4.314 4.373 4.263 4.323 151,847 +0.06(+1.50%)
Sep 24, 2004 4.341 4.398 3.948 4.259 138,738 -0.01(-0.21%)
Sep 23, 2004 3.856 4.268 3.778 4.268 175,443 +0.43(+11.08%)
Sep 22, 2004 3.723 3.849 3.723 3.842 31,024 +0.10(+2.63%)
Sep 21, 2004 3.740 3.753 3.737 3.744 3,495 +0.00(+0.00%)
Sep 20, 2004 3.760 3.760 3.712 3.744 14,201 +0.01(+0.37%)
Sep 17, 2004 3.730 3.742 3.728 3.730 4,588 -0.01(-0.37%)
Sep 16, 2004 3.751 3.753 3.689 3.744 16,211 +0.01(+0.31%)
Sep 15, 2004 3.762 3.762 3.678 3.733 19,008 -0.01(-0.37%)
Sep 14, 2004 3.536 3.755 3.515 3.746 60,738 +0.01(+0.37%)
Sep 13, 2004 3.666 3.755 3.666 3.733 67,293 -0.00(-0.06%)
Sep 10, 2004 3.863 3.863 3.689 3.735 27,747 -0.14(-3.72%)
Sep 09, 2004 3.968 3.968 3.865 3.879 22,503 -0.06(-1.57%)
Sep 08, 2004 3.966 3.975 3.902 3.941 127,376 +0.05(+1.35%)
Sep 07, 2004 3.865 3.998 3.865 3.888 71,667 +0.07(+1.92%)
Sep 03, 2004 3.803 3.822 3.790 3.815 27,529 -0.01(-0.30%)
Sep 02, 2004 3.776 3.829 3.776 3.826 27,747 +0.03(+0.84%)
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.