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

Nanometrics Inc (NQ: NANO )

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 10.01 10.10 9.650 9.860 162,000 -0.22(-2.18%)
Aug 30, 2004 10.36 10.59 9.940 10.08 127,500 -0.33(-3.17%)
Aug 27, 2004 10.50 10.58 10.37 10.41 70,300 +0.00(+0.00%)
Aug 26, 2004 10.80 10.83 10.32 10.41 114,800 -0.21(-1.98%)
Aug 25, 2004 10.54 10.69 10.00 10.62 177,400 +0.31(+3.01%)
Aug 24, 2004 10.39 10.87 10.30 10.31 143,100 -0.06(-0.58%)
Aug 23, 2004 10.46 10.70 10.30 10.37 152,688 -0.04(-0.38%)
Aug 20, 2004 10.25 10.64 10.19 10.41 172,800 +0.20(+1.97%)
Aug 19, 2004 10.00 10.34 9.930 10.21 222,300 +0.13(+1.28%)
Aug 18, 2004 9.880 10.39 9.880 10.08 391,400 -0.49(-4.64%)
Aug 17, 2004 10.88 10.95 10.44 10.57 372,400 +0.13(+1.25%)
Aug 16, 2004 9.210 10.65 9.200 10.44 586,900 +1.34(+14.73%)
Aug 13, 2004 9.230 9.410 8.870 9.100 168,500 -0.24(-2.57%)
Aug 12, 2004 9.530 9.700 9.100 9.340 184,800 -0.36(-3.71%)
Aug 11, 2004 9.850 9.920 9.420 9.700 236,500 -0.42(-4.15%)
Aug 10, 2004 10.11 10.50 10.02 10.12 240,600 -0.02(-0.20%)
Aug 09, 2004 10.40 10.59 9.970 10.14 220,100 -0.21(-2.03%)
Aug 06, 2004 10.81 10.95 9.950 10.35 400,100 -0.64(-5.82%)
Aug 05, 2004 11.56 11.67 10.85 10.99 356,500 -0.53(-4.60%)
Aug 04, 2004 10.95 11.64 10.58 11.52 976,000 +0.52(+4.73%)
Aug 03, 2004 10.33 12.00 10.33 11.00 1,364,900 +0.55(+5.26%)
Aug 02, 2004 9.750 10.50 9.610 10.45 487,600 +0.58(+5.88%)
Jul 30, 2004 9.690 10.07 9.500 9.870 334,200 +0.23(+2.39%)
Jul 29, 2004 9.990 10.39 9.320 9.640 1,425,600 +1.52(+18.72%)
Jul 28, 2004 8.350 8.350 7.700 8.120 147,200 -0.24(-2.87%)
Jul 27, 2004 7.680 8.360 7.600 8.360 147,000 +0.81(+10.73%)
Jul 26, 2004 7.840 7.940 7.500 7.550 167,500 -0.38(-4.79%)
Jul 23, 2004 8.000 8.150 7.580 7.930 172,400 -0.23(-2.82%)
Jul 22, 2004 8.300 8.470 7.820 8.160 156,600 -0.25(-2.97%)
Jul 21, 2004 8.600 8.970 8.310 8.410 232,600 -0.18(-2.10%)
Jul 20, 2004 8.100 8.700 8.010 8.590 127,500 +0.47(+5.79%)
Jul 19, 2004 8.700 8.900 7.940 8.120 320,500 -0.44(-5.14%)
Jul 16, 2004 9.100 9.100 8.510 8.560 171,400 -0.30(-3.39%)
Jul 15, 2004 8.600 9.220 8.590 8.860 227,700 +0.24(+2.78%)
Jul 14, 2004 8.750 9.200 8.600 8.620 227,700 -0.34(-3.79%)
Jul 13, 2004 9.320 9.410 8.920 8.960 173,800 -0.34(-3.66%)
Jul 12, 2004 9.550 9.990 9.100 9.300 208,600 -0.55(-5.58%)
Jul 09, 2004 9.809 9.970 9.580 9.850 141,700 +0.16(+1.65%)
Jul 08, 2004 9.650 10.06 9.570 9.690 191,800 -0.21(-2.12%)
Jul 07, 2004 10.09 10.46 9.790 9.900 260,700 -0.34(-3.32%)
Jul 06, 2004 11.04 11.09 10.15 10.24 263,300 -0.83(-7.50%)
Jul 02, 2004 11.26 11.26 10.81 11.07 125,300 -0.19(-1.69%)
Jul 01, 2004 11.38 11.59 11.10 11.26 288,600 -0.13(-1.14%)
Jun 30, 2004 11.45 11.55 11.21 11.39 182,400 +0.09(+0.80%)
Jun 29, 2004 11.26 11.45 11.08 11.30 238,500 +0.18(+1.62%)
Jun 28, 2004 11.87 11.99 11.03 11.12 446,300 -1.12(-9.15%)
Jun 25, 2004 12.19 12.56 12.12 12.24 351,500 +0.12(+0.99%)
Jun 24, 2004 12.00 12.23 11.89 12.12 493,400 +0.23(+1.93%)
Jun 23, 2004 11.51 12.08 11.50 11.89 450,200 +0.38(+3.30%)
Jun 22, 2004 11.37 11.75 11.21 11.51 279,200 +0.12(+1.05%)
Jun 21, 2004 11.10 11.77 11.01 11.39 628,300 +0.44(+4.02%)
Jun 18, 2004 11.13 11.13 10.60 10.95 197,500 -0.12(-1.08%)
Jun 17, 2004 11.05 11.33 10.97 11.07 148,600 -0.26(-2.29%)
Jun 16, 2004 11.45 11.88 11.02 11.33 213,100 -0.28(-2.41%)
Jun 15, 2004 11.34 11.71 11.00 11.61 235,100 +0.57(+5.16%)
Jun 14, 2004 11.50 11.62 10.75 11.04 271,800 -0.66(-5.64%)
Jun 10, 2004 11.88 12.00 11.56 11.70 222,700 -0.15(-1.27%)
Jun 09, 2004 12.55 12.56 11.70 11.85 285,100 -0.70(-5.58%)
Jun 08, 2004 12.76 12.76 12.13 12.55 261,100 -0.08(-0.63%)
Jun 07, 2004 12.81 12.99 12.60 12.63 177,100 +0.09(+0.73%)
Jun 04, 2004 12.70 13.07 12.48 12.54 252,700 +0.09(+0.71%)
Jun 03, 2004 12.85 12.85 12.28 12.45 362,600 -0.33(-2.58%)
Jun 02, 2004 13.53 13.60 12.64 12.78 531,300 -0.56(-4.20%)
Jun 01, 2004 13.22 13.47 13.02 13.34 839,400 +0.46(+3.57%)
May 28, 2004 12.10 13.10 12.00 12.88 798,800 +0.92(+7.69%)
May 27, 2004 12.10 12.25 11.80 11.96 299,200 -0.06(-0.50%)
May 26, 2004 12.33 12.43 11.90 12.02 408,000 -0.28(-2.27%)
May 25, 2004 11.80 12.49 11.69 12.30 732,000 +0.55(+4.67%)
May 24, 2004 12.00 12.23 11.71 11.75 188,700 -0.02(-0.17%)
May 21, 2004 11.98 12.00 11.65 11.77 156,000 +0.01(+0.09%)
May 20, 2004 12.16 12.35 11.75 11.76 136,400 -0.40(-3.29%)
May 19, 2004 12.25 12.37 12.03 12.16 277,700 +0.23(+1.93%)
May 18, 2004 11.78 12.20 11.76 11.93 151,600 +0.32(+2.76%)
May 17, 2004 11.66 11.90 11.06 11.61 271,900 -0.32(-2.68%)
May 14, 2004 12.34 12.42 11.82 11.93 153,400 -0.24(-1.97%)
May 13, 2004 12.25 12.35 11.91 12.17 119,500 +0.01(+0.08%)
May 12, 2004 12.50 12.60 11.52 12.16 324,700 -0.15(-1.22%)
May 11, 2004 12.06 12.50 11.93 12.31 305,300 +0.59(+5.03%)
May 10, 2004 11.83 12.78 11.50 11.72 487,200 -0.28(-2.33%)
May 07, 2004 11.95 12.52 11.76 12.00 179,000 +0.01(+0.08%)
May 06, 2004 12.45 12.45 11.86 11.99 172,100 -0.37(-2.99%)
May 05, 2004 12.48 12.85 12.17 12.36 231,900 +0.06(+0.49%)
May 04, 2004 11.65 12.42 11.56 12.30 404,900 +0.65(+5.58%)
May 03, 2004 11.72 12.10 11.41 11.65 286,500 -0.19(-1.60%)
Apr 30, 2004 12.42 12.70 11.62 11.84 388,100 -0.45(-3.66%)
Apr 29, 2004 12.00 13.54 12.00 12.29 1,354,400 -0.69(-5.32%)
Apr 28, 2004 13.69 13.69 12.30 12.98 814,600 -0.89(-6.42%)
Apr 27, 2004 14.17 14.36 13.80 13.87 280,100 -0.24(-1.70%)
Apr 26, 2004 14.66 14.75 13.90 14.11 240,100 -0.47(-3.22%)
Apr 23, 2004 13.65 14.80 13.65 14.58 659,400 +0.93(+6.81%)
Apr 22, 2004 14.56 14.66 13.65 13.65 1,084,100 -1.32(-8.82%)
Apr 21, 2004 15.14 15.24 14.74 14.97 328,000 -0.08(-0.53%)
Apr 20, 2004 15.70 15.72 14.79 15.05 869,000 -0.42(-2.71%)
Apr 19, 2004 15.33 15.81 15.00 15.47 386,400 +0.17(+1.11%)
Apr 16, 2004 15.03 15.70 14.75 15.30 575,700 -0.65(-4.08%)
Apr 15, 2004 16.59 17.00 15.77 15.95 395,400 -0.76(-4.55%)
Apr 14, 2004 17.13 17.74 16.52 16.71 396,100 -0.24(-1.42%)
Apr 13, 2004 18.10 18.20 16.60 16.95 638,900 -0.73(-4.13%)
Apr 12, 2004 17.70 17.95 17.45 17.68 423,000 +0.27(+1.55%)
Apr 08, 2004 17.85 17.96 17.35 17.41 497,700 +0.09(+0.52%)
Apr 07, 2004 17.91 18.30 17.30 17.32 793,400 -0.68(-3.78%)
Apr 06, 2004 18.84 18.84 17.76 18.00 842,300 -0.85(-4.51%)
Apr 05, 2004 17.95 18.94 17.43 18.85 932,600 +1.43(+8.21%)
Apr 02, 2004 18.35 18.50 17.26 17.42 1,238,300 -0.01(-0.06%)
Apr 01, 2004 15.30 17.60 15.30 17.43 1,975,100 +2.12(+13.85%)
Mar 31, 2004 16.30 16.30 15.29 15.31 482,000 -0.98(-6.02%)
Mar 30, 2004 16.45 16.62 16.15 16.29 195,600 -0.19(-1.15%)
Mar 29, 2004 16.83 16.96 16.25 16.48 256,300 +0.19(+1.17%)
Mar 26, 2004 15.30 16.45 15.18 16.29 384,700 +0.85(+5.51%)
Mar 25, 2004 15.30 16.00 15.03 15.44 420,400 +0.88(+6.04%)
Mar 24, 2004 14.60 14.82 13.96 14.56 175,900 +0.25(+1.75%)
Mar 23, 2004 15.00 15.00 13.86 14.31 329,200 -0.13(-0.90%)
Mar 22, 2004 15.10 15.14 14.21 14.44 352,500 -0.95(-6.17%)
Mar 19, 2004 15.96 15.96 15.20 15.39 201,000 -0.35(-2.22%)
Mar 18, 2004 15.87 16.00 15.42 15.74 317,000 -0.01(-0.06%)
Mar 17, 2004 14.96 16.19 14.85 15.75 719,700 +1.01(+6.85%)
Mar 16, 2004 15.14 15.39 14.49 14.74 333,800 -0.11(-0.74%)
Mar 15, 2004 16.09 16.10 14.80 14.85 347,800 -1.14(-7.13%)
Mar 12, 2004 15.99 16.09 15.66 15.99 522,300 +0.52(+3.36%)
Mar 11, 2004 15.04 15.99 14.26 15.47 766,200 +0.27(+1.78%)
Mar 10, 2004 16.50 16.75 14.96 15.20 487,700 -1.32(-7.99%)
Mar 09, 2004 16.78 17.20 15.84 16.52 293,000 -0.36(-2.13%)
Mar 08, 2004 18.07 18.27 16.84 16.88 276,900 -1.26(-6.95%)
Mar 05, 2004 18.70 18.85 17.90 18.14 206,800 -0.66(-3.51%)
Mar 04, 2004 18.63 18.80 18.39 18.80 162,800 +0.29(+1.57%)
Mar 03, 2004 18.44 18.75 17.90 18.51 268,800 +0.28(+1.54%)
Mar 02, 2004 18.17 18.83 18.17 18.23 174,400 -0.16(-0.87%)
Mar 01, 2004 17.72 18.40 17.71 18.39 157,200 +0.58(+3.26%)
Feb 27, 2004 17.85 18.60 17.63 17.81 247,300 -0.16(-0.89%)
Feb 26, 2004 17.90 18.31 17.59 17.97 170,400 +0.05(+0.28%)
Feb 25, 2004 17.35 17.95 17.29 17.92 200,500 +0.58(+3.34%)
Feb 24, 2004 17.05 18.07 16.77 17.34 350,900 +0.18(+1.05%)
Feb 23, 2004 18.70 18.99 17.10 17.16 597,900 -1.56(-8.33%)
Feb 20, 2004 18.97 19.14 18.19 18.72 395,900 +0.01(+0.05%)
Feb 19, 2004 20.69 21.00 18.58 18.71 836,900 -1.29(-6.45%)
Feb 18, 2004 19.68 20.13 19.60 20.00 222,700 +0.44(+2.24%)
Feb 17, 2004 20.06 20.23 19.50 19.56 355,800 -0.03(-0.15%)
Feb 13, 2004 21.05 21.15 19.56 19.59 560,800 -0.93(-4.53%)
Feb 12, 2004 20.00 21.06 19.90 20.52 575,800 +0.68(+3.43%)
Feb 11, 2004 19.36 20.30 19.34 19.84 356,800 +0.47(+2.43%)
Feb 10, 2004 19.54 19.69 19.20 19.37 183,000 -0.08(-0.41%)
Feb 09, 2004 19.70 20.20 19.45 19.45 483,300 -0.19(-0.97%)
Feb 06, 2004 18.26 19.64 18.03 19.64 541,600 +1.56(+8.63%)
Feb 05, 2004 18.40 18.87 17.97 18.08 585,000 -0.39(-2.11%)
Feb 04, 2004 18.90 18.99 18.10 18.47 609,100 -0.57(-2.99%)
Feb 03, 2004 19.95 20.10 18.92 19.04 471,000 -0.91(-4.54%)
Feb 02, 2004 19.80 20.60 19.75 19.95 500,200 -0.20(-0.97%)
Jan 30, 2004 19.60 20.32 19.20 20.14 352,700 +0.46(+2.34%)
Jan 29, 2004 21.30 21.30 18.55 19.68 914,800 -1.11(-5.34%)
Jan 28, 2004 21.20 22.05 20.23 20.79 1,689,200 +0.15(+0.73%)
Jan 27, 2004 20.29 21.60 19.74 20.64 1,332,700 +0.08(+0.39%)
Jan 26, 2004 21.07 21.23 20.29 20.56 769,300 -0.23(-1.11%)
Jan 23, 2004 22.06 22.38 20.53 20.79 945,000 -1.30(-5.89%)
Jan 22, 2004 22.15 23.50 21.16 22.09 1,595,500 +0.77(+3.61%)
Jan 21, 2004 22.50 22.55 21.32 21.32 706,300 -0.76(-3.44%)
Jan 20, 2004 22.15 22.50 21.38 22.08 1,022,800 +0.64(+2.99%)
Jan 16, 2004 21.10 21.94 20.76 21.44 764,000 +0.74(+3.57%)
Jan 15, 2004 21.25 21.47 20.10 20.70 1,052,271 -0.90(-4.17%)
Jan 14, 2004 22.65 22.65 21.40 21.60 997,638 -0.79(-3.53%)
Jan 13, 2004 20.55 23.24 20.50 22.39 2,561,704 +1.44(+6.87%)
Jan 12, 2004 21.15 21.60 19.96 20.95 1,990,781 +0.45(+2.20%)
Jan 09, 2004 18.78 20.70 18.40 20.50 2,909,466 +3.37(+19.67%)
Jan 08, 2004 17.59 17.70 16.44 17.13 799,933 -0.05(-0.29%)
Jan 07, 2004 15.80 17.75 15.76 17.18 1,908,901 +1.03(+6.38%)
Jan 06, 2004 16.34 16.38 15.75 16.15 344,100 +0.01(+0.07%)
Jan 05, 2004 15.60 16.55 15.15 16.14 676,300 +1.14(+7.59%)
Jan 02, 2004 14.96 15.68 14.84 15.00 293,000 +0.29(+1.97%)
Dec 31, 2003 15.79 15.88 14.70 14.71 288,400 -0.85(-5.46%)
Dec 30, 2003 16.40 16.60 15.40 15.56 283,993 -0.73(-4.48%)
Dec 29, 2003 15.74 16.77 15.69 16.29 676,077 +0.69(+4.42%)
Dec 26, 2003 15.11 15.88 14.88 15.60 131,868 +0.32(+2.09%)
Dec 24, 2003 15.60 16.05 15.21 15.28 169,422 -0.25(-1.61%)
Dec 23, 2003 14.66 15.69 14.51 15.53 491,457 +0.96(+6.59%)
Dec 22, 2003 14.58 14.74 14.32 14.57 126,159 +0.05(+0.34%)
Dec 19, 2003 14.97 14.97 14.30 14.52 74,644 -0.38(-2.55%)
Dec 18, 2003 14.34 15.20 14.34 14.90 121,219 +0.54(+3.76%)
Dec 17, 2003 14.21 14.67 14.00 14.36 87,373 -0.12(-0.83%)
Dec 16, 2003 14.55 14.78 13.90 14.48 195,565 -0.06(-0.41%)
Dec 15, 2003 15.70 15.90 14.41 14.54 274,302 -0.41(-2.74%)
Dec 12, 2003 15.00 15.20 14.30 14.95 180,583 -0.06(-0.40%)
Dec 11, 2003 13.84 15.23 13.80 15.01 249,400 +1.01(+7.21%)
Dec 10, 2003 14.98 15.26 13.80 14.00 593,886 -1.30(-8.50%)
Dec 09, 2003 17.20 17.40 14.64 15.30 1,187,382 -1.89(-10.99%)
Dec 08, 2003 15.59 17.41 15.25 17.19 772,904 +1.59(+10.19%)
Dec 05, 2003 15.93 16.44 15.04 15.60 487,395 -0.33(-2.07%)
Dec 04, 2003 15.76 15.98 14.97 15.93 734,298 -0.13(-0.82%)
Dec 03, 2003 16.10 16.95 15.44 16.06 1,687,529 +0.73(+4.76%)
Dec 02, 2003 15.90 16.68 15.30 15.33 1,217,609 -0.27(-1.73%)
Dec 01, 2003 15.02 15.73 14.41 15.60 673,833 +1.00(+6.85%)
Nov 28, 2003 14.42 14.98 14.24 14.60 255,731 +0.10(+0.69%)
Nov 26, 2003 12.89 14.50 12.41 14.50 652,528 +1.74(+13.64%)
Nov 25, 2003 12.69 12.95 12.56 12.76 132,265 +0.09(+0.71%)
Nov 24, 2003 12.12 12.70 12.12 12.67 97,086 +0.63(+5.23%)
Nov 21, 2003 11.98 12.24 11.90 12.04 77,401 +0.06(+0.50%)
Nov 20, 2003 12.12 12.49 11.97 11.98 174,633 -0.29(-2.36%)
Nov 19, 2003 12.15 12.27 11.65 12.27 130,217 +0.15(+1.24%)
Nov 18, 2003 12.05 12.50 12.01 12.12 116,099 +0.09(+0.75%)
Nov 17, 2003 12.50 12.70 11.80 12.03 138,857 -0.47(-3.76%)
Nov 14, 2003 12.78 12.80 12.45 12.50 158,959 -0.24(-1.88%)
Nov 13, 2003 12.15 12.77 11.96 12.74 151,166 +0.42(+3.40%)
Nov 12, 2003 11.87 12.44 11.87 12.32 166,807 +0.33(+2.75%)
Nov 11, 2003 12.23 12.30 11.75 11.99 170,068 -0.31(-2.52%)
Nov 10, 2003 12.73 12.90 12.20 12.30 138,867 -0.70(-5.38%)
Nov 07, 2003 12.81 13.45 12.74 13.00 208,703 +0.24(+1.88%)
Nov 06, 2003 13.00 13.20 12.71 12.76 115,182 -0.14(-1.09%)
Nov 05, 2003 13.25 13.50 12.69 12.90 204,888 -0.32(-2.42%)
Nov 04, 2003 12.88 13.50 12.66 13.22 258,815 +0.37(+2.88%)
Nov 03, 2003 12.58 12.74 12.35 12.85 162,029 +0.55(+4.47%)
Oct 31, 2003 12.70 12.92 12.20 12.30 149,536 -0.59(-4.58%)
Oct 30, 2003 12.95 13.36 12.69 12.89 238,072 -0.06(-0.47%)
Oct 29, 2003 13.27 13.30 12.68 12.95 264,775 -0.30(-2.26%)
Oct 28, 2003 12.23 13.35 12.23 13.25 463,120 +1.14(+9.41%)
Oct 27, 2003 11.64 12.24 11.64 12.11 486,600 +0.51(+4.40%)
Oct 24, 2003 11.25 11.90 10.63 11.60 708,100 +0.16(+1.40%)
Oct 23, 2003 12.80 13.55 11.26 11.44 754,000 -2.19(-16.07%)
Oct 22, 2003 14.10 14.24 13.50 13.63 243,300 -0.67(-4.69%)
Oct 21, 2003 13.75 14.80 13.75 14.30 236,455 +0.55(+4.00%)
Oct 20, 2003 14.15 14.30 13.55 13.75 227,375 -0.26(-1.86%)
Oct 17, 2003 14.47 15.20 13.64 14.01 408,591 -0.69(-4.69%)
Oct 16, 2003 14.50 15.47 14.41 14.70 610,714 +0.20(+1.38%)
Oct 15, 2003 13.45 15.37 13.00 14.50 1,068,316 +1.41(+10.77%)
Oct 14, 2003 13.06 13.47 12.90 13.09 159,504 +0.09(+0.69%)
Oct 13, 2003 12.86 13.47 12.86 13.00 173,069 +0.30(+2.36%)
Oct 10, 2003 13.24 13.26 12.67 12.70 240,066 -0.40(-3.05%)
Oct 09, 2003 13.77 13.93 13.04 13.10 207,731 -0.40(-2.96%)
Oct 08, 2003 13.33 13.97 13.00 13.50 339,294 +0.10(+0.75%)
Oct 07, 2003 13.45 13.57 13.28 13.40 139,812 -0.21(-1.54%)
Oct 06, 2003 13.93 14.65 13.45 13.61 228,737 +0.10(+0.74%)
Oct 03, 2003 13.97 13.97 13.27 13.51 375,631 +0.56(+4.32%)
Oct 02, 2003 12.50 13.10 12.37 12.95 289,909 +0.58(+4.69%)
Oct 01, 2003 12.73 12.96 12.22 12.37 213,992 +0.25(+2.06%)
Sep 30, 2003 11.80 12.39 11.50 12.12 287,200 -0.50(-3.96%)
Sep 29, 2003 12.76 13.25 12.46 12.62 250,943 +0.13(+1.04%)
Sep 26, 2003 12.69 12.70 11.90 12.49 349,067 -0.32(-2.50%)
Sep 25, 2003 13.34 13.79 12.07 12.81 911,421 -0.31(-2.36%)
Sep 24, 2003 14.37 15.03 13.10 13.12 1,079,061 -1.25(-8.70%)
Sep 23, 2003 14.18 14.79 14.10 14.37 398,631 +0.26(+1.84%)
Sep 22, 2003 14.12 14.34 13.59 14.11 445,903 -0.30(-2.08%)
Sep 19, 2003 14.73 14.98 14.11 14.41 520,933 -0.23(-1.58%)
Sep 18, 2003 14.84 15.89 14.60 14.64 1,112,646 -0.46(-3.04%)
Sep 17, 2003 13.25 15.67 13.17 15.10 2,002,548 +2.00(+15.27%)
Sep 16, 2003 12.99 13.45 12.55 13.10 430,010 +0.17(+1.31%)
Sep 15, 2003 13.70 13.97 12.71 12.93 619,200 -0.38(-2.85%)
Sep 12, 2003 13.56 13.90 12.96 13.31 1,446,100 +0.49(+3.82%)
Sep 11, 2003 11.08 13.55 10.90 12.82 1,974,400 +1.68(+15.08%)
Sep 10, 2003 10.95 11.40 10.63 11.14 769,000 -0.06(-0.54%)
Sep 09, 2003 8.800 11.60 8.800 11.20 1,657,800 +2.69(+31.61%)
Sep 08, 2003 8.290 8.550 8.120 8.510 211,400 +0.27(+3.28%)
Sep 05, 2003 8.470 8.470 8.020 8.240 130,000 -0.16(-1.90%)
Sep 04, 2003 7.460 8.490 7.400 8.400 289,400 +0.73(+9.52%)
Sep 03, 2003 7.790 7.790 7.500 7.670 71,100 -0.11(-1.40%)
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.