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

Buckle Inc (NY: BKE )

38.54 +1.79 (+4.87%)
Official Closing Price Updated: 7:00 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, 2006 4.005 4.044 4.005 4.011 523,197 -0.03(-0.85%)
Aug 30, 2006 4.066 4.118 4.027 4.045 402,329 -0.02(-0.52%)
Aug 29, 2006 4.088 4.099 4.017 4.066 576,446 -0.01(-0.17%)
Aug 28, 2006 4.023 4.089 4.023 4.073 155,522 +0.05(+1.26%)
Aug 25, 2006 4.039 4.046 4.017 4.023 372,746 -0.02(-0.41%)
Aug 24, 2006 4.052 4.064 4.011 4.039 646,600 -0.00(-0.03%)
Aug 23, 2006 4.150 4.188 4.021 4.040 408,245 -0.10(-2.37%)
Aug 22, 2006 4.133 4.163 4.105 4.139 363,448 +0.02(+0.52%)
Aug 21, 2006 3.986 4.137 3.975 4.117 683,790 +0.10(+2.53%)
Aug 18, 2006 4.005 4.064 3.956 4.015 2,201,822 +0.01(+0.33%)
Aug 17, 2006 4.308 4.308 3.949 4.002 2,853,494 -0.32(-7.47%)
Aug 16, 2006 4.389 4.391 4.307 4.325 392,186 -0.03(-0.79%)
Aug 15, 2006 4.295 4.415 4.283 4.360 1,096,262 +0.12(+2.93%)
Aug 14, 2006 4.226 4.291 4.219 4.236 384,579 +0.03(+0.70%)
Aug 11, 2006 4.310 4.310 4.200 4.206 393,876 -0.12(-2.68%)
Aug 10, 2006 4.103 4.340 4.103 4.322 582,363 +0.21(+5.18%)
Aug 09, 2006 4.253 4.275 4.089 4.109 988,073 -0.12(-2.85%)
Aug 08, 2006 4.434 4.434 4.199 4.230 1,063,298 -0.18(-3.98%)
Aug 07, 2006 4.454 4.495 4.386 4.405 733,659 -0.09(-2.03%)
Aug 04, 2006 4.614 4.658 4.451 4.496 715,064 -0.17(-3.58%)
Aug 03, 2006 4.700 4.702 4.638 4.663 502,066 -0.07(-1.43%)
Aug 02, 2006 4.602 4.732 4.602 4.730 460,650 +0.15(+3.33%)
Aug 01, 2006 4.697 4.698 4.519 4.577 373,591 -0.12(-2.54%)
Jul 31, 2006 4.625 4.708 4.625 4.697 234,973 +0.01(+0.28%)
Jul 28, 2006 4.560 4.711 4.560 4.684 190,176 +0.14(+3.13%)
Jul 27, 2006 4.696 4.738 4.536 4.542 296,675 -0.14(-3.03%)
Jul 26, 2006 4.673 4.709 4.645 4.684 326,258 -0.01(-0.28%)
Jul 25, 2006 4.650 4.756 4.637 4.697 227,366 +0.04(+0.79%)
Jul 24, 2006 4.508 4.666 4.508 4.660 280,616 +0.18(+3.93%)
Jul 21, 2006 4.536 4.536 4.441 4.484 364,293 -0.05(-1.12%)
Jul 20, 2006 4.644 4.656 4.535 4.535 600,112 -0.08(-1.72%)
Jul 19, 2006 4.583 4.673 4.583 4.614 539,256 +0.03(+0.67%)
Jul 18, 2006 4.596 4.672 4.519 4.583 540,101 -0.01(-0.28%)
Jul 17, 2006 4.573 4.624 4.568 4.596 311,044 +0.02(+0.44%)
Jul 14, 2006 4.618 4.630 4.553 4.576 558,696 -0.05(-1.07%)
Jul 13, 2006 4.686 4.686 4.599 4.626 413,317 -0.08(-1.68%)
Jul 12, 2006 4.860 4.870 4.691 4.705 281,461 -0.17(-3.54%)
Jul 11, 2006 4.850 4.906 4.813 4.878 518,125 +0.03(+0.59%)
Jul 10, 2006 4.794 4.990 4.780 4.850 559,541 +0.06(+1.31%)
Jul 07, 2006 4.851 4.916 4.773 4.787 264,556 -0.08(-1.72%)
Jul 06, 2006 4.808 5.012 4.792 4.871 708,302 +0.06(+1.15%)
Jul 05, 2006 4.869 4.871 4.788 4.815 338,091 -0.07(-1.36%)
Jul 03, 2006 4.963 4.976 4.845 4.882 227,366 -0.07(-1.46%)
Jun 30, 2006 4.979 5.038 4.932 4.954 1,174,868 -0.02(-0.31%)
Jun 29, 2006 4.756 4.990 4.756 4.969 653,362 +0.23(+4.76%)
Jun 28, 2006 4.731 4.798 4.719 4.743 367,674 +0.04(+0.83%)
Jun 27, 2006 4.760 4.786 4.667 4.704 850,300 -0.06(-1.17%)
Jun 26, 2006 4.762 4.844 4.745 4.760 567,994 -0.00(-0.05%)
Jun 23, 2006 4.822 4.822 4.751 4.762 318,651 -0.06(-1.25%)
Jun 22, 2006 4.776 4.916 4.776 4.822 470,792 +0.02(+0.34%)
Jun 21, 2006 4.771 4.853 4.771 4.806 415,007 +0.03(+0.72%)
Jun 20, 2006 4.758 4.884 4.732 4.771 476,709 -0.02(-0.35%)
Jun 19, 2006 4.827 4.845 4.743 4.788 310,199 -0.04(-0.81%)
Jun 16, 2006 4.958 4.958 4.764 4.827 1,027,798 -0.13(-2.65%)
Jun 15, 2006 4.774 4.993 4.767 4.958 347,389 +0.22(+4.57%)
Jun 14, 2006 4.732 4.939 4.722 4.742 436,138 +0.01(+0.20%)
Jun 13, 2006 4.708 4.820 4.698 4.732 436,138 -0.00(-0.10%)
Jun 12, 2006 4.886 4.898 4.730 4.737 367,674 -0.16(-3.33%)
Jun 09, 2006 4.934 5.001 4.870 4.900 268,782 -0.01(-0.26%)
Jun 08, 2006 4.815 4.932 4.780 4.913 379,508 +0.10(+2.04%)
Jun 07, 2006 4.861 5.022 4.808 4.815 578,136 -0.02(-0.34%)
Jun 06, 2006 4.832 4.866 4.774 4.832 288,223 +0.01(+0.17%)
Jun 05, 2006 4.963 5.002 4.824 4.824 311,044 -0.15(-2.93%)
Jun 02, 2006 5.027 5.027 4.880 4.969 543,482 -0.05(-1.06%)
Jun 01, 2006 4.922 5.033 4.864 5.022 362,603 +0.12(+2.49%)
May 31, 2006 4.819 5.020 4.819 4.900 398,103 +0.08(+1.69%)
May 30, 2006 4.837 4.851 4.751 4.819 650,826 -0.02(-0.37%)
May 26, 2006 4.822 4.863 4.822 4.837 224,831 +0.02(+0.42%)
May 25, 2006 4.756 4.821 4.740 4.816 216,378 +0.07(+1.52%)
May 24, 2006 4.727 4.769 4.661 4.744 502,066 +0.01(+0.25%)
May 23, 2006 4.635 4.768 4.635 4.732 735,349 +0.11(+2.35%)
May 22, 2006 4.696 4.696 4.559 4.624 671,112 -0.07(-1.54%)
May 19, 2006 4.678 4.721 4.663 4.696 614,481 +0.02(+0.38%)
May 18, 2006 4.732 4.762 4.650 4.678 442,054 -0.03(-0.70%)
May 17, 2006 4.732 4.744 4.633 4.711 489,387 -0.03(-0.65%)
May 16, 2006 4.732 4.761 4.732 4.742 129,320 +0.01(+0.20%)
May 15, 2006 4.738 4.757 4.673 4.732 307,663 -0.01(-0.25%)
May 12, 2006 4.758 4.764 4.680 4.744 294,139 -0.01(-0.30%)
May 11, 2006 4.874 4.878 4.744 4.758 388,805 -0.12(-2.50%)
May 10, 2006 4.949 4.961 4.861 4.880 334,710 -0.08(-1.53%)
May 09, 2006 4.986 4.993 4.950 4.956 349,924 -0.03(-0.57%)
May 08, 2006 5.086 5.128 4.984 4.984 646,600 -0.10(-2.00%)
May 05, 2006 5.022 5.086 4.854 5.086 994,835 +0.07(+1.30%)
May 04, 2006 5.044 5.048 4.969 5.021 287,378 -0.05(-1.03%)
May 03, 2006 5.081 5.087 5.005 5.073 235,819 -0.01(-0.23%)
May 02, 2006 5.058 5.086 4.989 5.085 253,568 +0.03(+0.56%)
May 01, 2006 5.052 5.066 5.005 5.057 266,247 -0.00(-0.02%)
Apr 28, 2006 5.028 5.066 5.003 5.058 223,140 +0.01(+0.23%)
Apr 27, 2006 4.987 5.070 4.947 5.046 213,843 +0.05(+0.99%)
Apr 26, 2006 4.981 5.037 4.957 4.996 142,843 +0.02(+0.43%)
Apr 25, 2006 5.052 5.058 4.889 4.975 233,283 -0.09(-1.84%)
Apr 24, 2006 5.070 5.086 5.041 5.068 292,449 +0.02(+0.45%)
Apr 21, 2006 5.028 5.047 4.971 5.046 288,223 +0.01(+0.23%)
Apr 20, 2006 5.076 5.076 5.003 5.034 195,247 -0.04(-0.79%)
Apr 19, 2006 5.013 5.080 5.005 5.074 478,399 +0.06(+1.23%)
Apr 18, 2006 4.814 5.013 4.801 5.013 609,410 +0.20(+4.23%)
Apr 17, 2006 4.763 4.809 4.745 4.809 431,067 +0.05(+0.99%)
Apr 13, 2006 4.775 4.838 4.757 4.762 220,604 -0.01(-0.27%)
Apr 12, 2006 4.708 4.803 4.701 4.775 586,589 +0.07(+1.43%)
Apr 11, 2006 4.815 4.968 4.692 4.708 464,030 -0.12(-2.48%)
Apr 10, 2006 4.822 4.906 4.799 4.827 444,590 -0.00(-0.02%)
Apr 07, 2006 4.970 4.999 4.828 4.828 427,686 -0.14(-2.81%)
Apr 06, 2006 4.909 5.015 4.909 4.968 350,770 -0.01(-0.14%)
Apr 05, 2006 4.945 5.016 4.945 4.975 289,068 +0.03(+0.60%)
Apr 04, 2006 4.922 4.977 4.904 4.945 595,041 +0.01(+0.24%)
Apr 03, 2006 4.833 4.941 4.819 4.934 582,363 +0.09(+1.83%)
Mar 31, 2006 4.863 4.876 4.834 4.845 245,116 -0.01(-0.12%)
Mar 30, 2006 4.883 4.892 4.816 4.851 394,722 -0.02(-0.49%)
Mar 29, 2006 4.763 4.890 4.724 4.874 310,199 +0.11(+2.33%)
Mar 28, 2006 4.815 4.874 4.751 4.763 339,782 -0.05(-1.08%)
Mar 27, 2006 4.756 4.884 4.731 4.815 476,709 +0.04(+0.94%)
Mar 24, 2006 4.801 4.835 4.764 4.770 327,103 -0.03(-0.67%)
Mar 23, 2006 4.846 4.846 4.781 4.802 180,033 -0.03(-0.59%)
Mar 22, 2006 4.728 4.848 4.703 4.831 312,734 +0.10(+2.05%)
Mar 21, 2006 4.783 4.786 4.727 4.734 404,019 -0.05(-1.06%)
Mar 20, 2006 4.695 4.848 4.695 4.785 642,374 +0.09(+1.92%)
Mar 17, 2006 4.679 4.699 4.614 4.695 771,694 +0.03(+0.58%)
Mar 16, 2006 4.638 4.673 4.638 4.667 165,664 +0.02(+0.41%)
Mar 15, 2006 4.626 4.650 4.599 4.648 254,414 +0.03(+0.61%)
Mar 14, 2006 4.579 4.621 4.561 4.620 294,985 +0.04(+0.77%)
Mar 13, 2006 4.555 4.594 4.546 4.585 321,187 +0.02(+0.52%)
Mar 10, 2006 4.389 4.583 4.389 4.561 617,017 +0.16(+3.68%)
Mar 09, 2006 4.391 4.411 4.360 4.399 764,932 +0.01(+0.19%)
Mar 08, 2006 4.418 4.437 4.360 4.391 749,718 -0.03(-0.59%)
Mar 07, 2006 4.407 4.496 4.400 4.417 685,481 +0.00(+0.03%)
Mar 06, 2006 4.463 4.484 4.396 4.415 170,736 -0.05(-1.03%)
Mar 03, 2006 4.549 4.588 4.417 4.462 450,507 -0.09(-2.05%)
Mar 02, 2006 4.590 4.650 4.512 4.555 566,303 -0.00(-0.08%)
Mar 01, 2006 4.519 4.564 4.508 4.559 509,673 +0.03(+0.73%)
Feb 28, 2006 4.556 4.583 4.516 4.525 457,269 -0.03(-0.68%)
Feb 27, 2006 4.555 4.614 4.509 4.556 813,955 +0.03(+0.60%)
Feb 24, 2006 4.490 4.548 4.398 4.529 650,826 +0.02(+0.55%)
Feb 23, 2006 4.502 4.525 4.476 4.504 198,628 -0.02(-0.44%)
Feb 22, 2006 4.467 4.531 4.467 4.524 299,211 +0.06(+1.30%)
Feb 21, 2006 4.613 4.615 4.433 4.466 964,406 -0.12(-2.53%)
Feb 17, 2006 4.531 4.582 4.508 4.582 447,126 +0.06(+1.31%)
Feb 16, 2006 4.602 4.613 4.483 4.523 622,934 -0.07(-1.44%)
Feb 15, 2006 4.551 4.606 4.538 4.589 277,235 +0.05(+1.02%)
Feb 14, 2006 4.466 4.585 4.445 4.543 530,804 +0.09(+1.91%)
Feb 13, 2006 4.443 4.519 4.396 4.458 354,151 +0.02(+0.45%)
Feb 10, 2006 4.469 4.484 4.383 4.438 432,757 -0.05(-1.08%)
Feb 09, 2006 4.336 4.585 4.336 4.486 991,454 +0.18(+4.18%)
Feb 08, 2006 4.286 4.354 4.237 4.307 1,047,239 +0.04(+1.00%)
Feb 07, 2006 4.201 4.292 4.196 4.264 439,519 +0.09(+2.07%)
Feb 06, 2006 4.141 4.236 4.094 4.178 580,672 +0.07(+1.70%)
Feb 03, 2006 4.094 4.122 4.078 4.108 414,162 -0.01(-0.23%)
Feb 02, 2006 4.258 4.330 4.085 4.117 664,350 -0.12(-2.79%)
Feb 01, 2006 4.168 4.253 4.167 4.236 333,020 +0.07(+1.56%)
Jan 31, 2006 4.157 4.188 4.090 4.170 595,041 +0.02(+0.48%)
Jan 30, 2006 4.082 4.191 4.082 4.150 402,329 +0.07(+1.77%)
Jan 27, 2006 4.172 4.188 4.033 4.078 487,697 -0.11(-2.60%)
Jan 26, 2006 4.105 4.187 4.070 4.187 265,402 +0.08(+1.99%)
Jan 25, 2006 4.075 4.105 4.036 4.105 410,781 +0.03(+0.78%)
Jan 24, 2006 4.104 4.160 4.069 4.073 830,015 -0.01(-0.35%)
Jan 23, 2006 4.062 4.141 4.062 4.088 614,481 +0.03(+0.64%)
Jan 20, 2006 4.070 4.099 4.036 4.062 509,673 +0.01(+0.18%)
Jan 19, 2006 4.019 4.094 4.000 4.055 266,247 +0.05(+1.18%)
Jan 18, 2006 4.010 4.040 3.968 4.007 323,722 -0.02(-0.38%)
Jan 17, 2006 4.058 4.064 4.017 4.023 1,596,638 -0.02(-0.56%)
Jan 13, 2006 3.963 4.078 3.953 4.045 1,071,750 +0.09(+2.33%)
Jan 12, 2006 3.934 3.954 3.927 3.953 1,341,379 +0.03(+0.72%)
Jan 11, 2006 3.808 3.963 3.804 3.924 447,126 +0.10(+2.53%)
Jan 10, 2006 3.821 3.860 3.799 3.827 231,592 -0.01(-0.31%)
Jan 09, 2006 3.883 3.931 3.831 3.839 458,114 -0.04(-1.07%)
Jan 06, 2006 3.810 3.890 3.765 3.881 424,305 +0.09(+2.40%)
Jan 05, 2006 3.857 3.859 3.786 3.789 502,911 -0.07(-1.75%)
Jan 04, 2006 3.869 3.876 3.821 3.857 558,696 -0.01(-0.31%)
Jan 03, 2006 3.814 3.873 3.774 3.869 510,518 +0.05(+1.43%)
Dec 30, 2005 3.833 3.902 3.801 3.814 593,351 -0.04(-0.92%)
Dec 29, 2005 3.816 3.870 3.795 3.850 247,652 +0.03(+0.77%)
Dec 28, 2005 3.850 3.863 3.798 3.820 595,886 -0.02(-0.49%)
Dec 27, 2005 3.827 3.902 3.827 3.839 677,874 +0.02(+0.62%)
Dec 23, 2005 3.825 3.833 3.816 3.816 133,546 -0.00(-0.06%)
Dec 22, 2005 3.834 3.845 3.816 3.818 429,376 -0.02(-0.43%)
Dec 21, 2005 3.767 3.857 3.760 3.834 778,456 +0.07(+1.79%)
Dec 20, 2005 3.763 3.853 3.756 3.767 852,836 +0.00(+0.09%)
Dec 19, 2005 3.819 3.875 3.761 3.763 798,741 -0.06(-1.49%)
Dec 16, 2005 3.843 3.887 3.817 3.820 704,076 -0.00(-0.12%)
Dec 15, 2005 3.845 3.876 3.786 3.825 537,565 -0.03(-0.68%)
Dec 14, 2005 3.881 3.903 3.845 3.851 317,806 -0.02(-0.46%)
Dec 13, 2005 3.898 3.924 3.862 3.869 761,551 -0.01(-0.34%)
Dec 12, 2005 3.881 3.916 3.860 3.882 617,862 -0.01(-0.21%)
Dec 09, 2005 3.910 3.927 3.877 3.890 600,112 -0.02(-0.51%)
Dec 08, 2005 3.884 3.949 3.882 3.910 517,280 +0.02(+0.61%)
Dec 07, 2005 3.871 3.921 3.871 3.887 435,293 +0.02(+0.61%)
Dec 06, 2005 3.940 3.958 3.863 3.863 764,932 -0.06(-1.45%)
Dec 05, 2005 3.904 3.941 3.853 3.920 758,170 +0.01(+0.36%)
Dec 02, 2005 3.907 3.958 3.869 3.905 531,649 +0.01(+0.36%)
Dec 01, 2005 3.881 3.973 3.862 3.891 676,183 +0.01(+0.27%)
Nov 30, 2005 3.846 3.927 3.833 3.881 791,134 +0.04(+1.11%)
Nov 29, 2005 3.878 3.887 3.808 3.838 787,753 -0.04(-1.04%)
Nov 28, 2005 3.963 4.008 3.870 3.878 949,192 -0.09(-2.32%)
Nov 25, 2005 4.001 4.066 3.941 3.971 499,530 -0.04(-0.92%)
Nov 23, 2005 4.023 4.044 3.971 4.007 352,460 -0.01(-0.18%)
Nov 22, 2005 3.999 4.045 3.946 4.014 955,954 +0.01(+0.33%)
Nov 21, 2005 4.051 4.064 3.979 4.001 586,589 -0.04(-0.88%)
Nov 18, 2005 4.019 4.079 3.988 4.037 799,587 +0.09(+2.25%)
Nov 17, 2005 4.057 4.121 3.923 3.948 1,110,631 -0.11(-2.65%)
Nov 16, 2005 4.059 4.123 3.993 4.056 731,123 +0.04(+1.06%)
Nov 15, 2005 4.341 4.341 3.987 4.013 889,181 -0.33(-7.55%)
Nov 14, 2005 4.482 4.496 4.312 4.341 542,637 -0.14(-3.14%)
Nov 11, 2005 4.516 4.588 4.409 4.482 404,864 -0.03(-0.76%)
Nov 10, 2005 4.437 4.527 4.267 4.516 979,620 -0.06(-1.22%)
Nov 09, 2005 4.453 4.633 4.453 4.572 251,878 +0.15(+3.34%)
Nov 08, 2005 4.454 4.467 4.315 4.424 556,160 -0.08(-1.68%)
Nov 07, 2005 4.644 4.644 4.488 4.499 571,375 -0.08(-1.78%)
Nov 04, 2005 4.645 4.646 4.509 4.581 281,461 -0.09(-1.92%)
Nov 03, 2005 4.614 4.730 4.614 4.671 427,686 +0.16(+3.62%)
Nov 02, 2005 4.359 4.537 4.359 4.508 394,722 +0.14(+3.14%)
Nov 01, 2005 4.359 4.398 4.324 4.370 495,304 +0.01(+0.27%)
Oct 31, 2005 4.117 4.505 4.117 4.359 1,044,703 +0.26(+6.23%)
Oct 28, 2005 4.178 4.212 4.082 4.103 363,448 -0.07(-1.70%)
Oct 27, 2005 4.193 4.206 4.165 4.174 877,348 -0.03(-0.65%)
Oct 26, 2005 4.200 4.236 4.191 4.201 604,339 -0.01(-0.25%)
Oct 25, 2005 4.198 4.279 4.176 4.212 245,116 +0.01(+0.20%)
Oct 24, 2005 4.218 4.247 4.182 4.204 207,081 -0.01(-0.20%)
Oct 21, 2005 4.129 4.241 4.129 4.212 329,639 +0.08(+2.01%)
Oct 20, 2005 4.218 4.249 4.058 4.129 425,150 -0.08(-1.97%)
Oct 19, 2005 3.993 4.212 3.960 4.212 465,721 +0.14(+3.43%)
Oct 18, 2005 4.174 4.187 4.066 4.072 377,817 -0.12(-2.91%)
Oct 17, 2005 4.349 4.354 4.155 4.194 394,722 -0.11(-2.50%)
Oct 14, 2005 4.243 4.327 4.218 4.302 464,030 +0.08(+1.93%)
Oct 13, 2005 3.934 4.226 3.894 4.220 744,647 +0.27(+6.80%)
Oct 12, 2005 4.103 4.103 3.921 3.952 420,079 -0.15(-3.61%)
Oct 11, 2005 4.270 4.302 4.095 4.099 393,876 -0.14(-3.32%)
Oct 10, 2005 4.259 4.279 4.204 4.240 581,517 -0.02(-0.44%)
Oct 07, 2005 4.259 4.330 4.237 4.259 369,365 +0.00(+0.00%)
Oct 06, 2005 4.176 4.259 4.088 4.259 913,693 +0.13(+3.21%)
Oct 05, 2005 4.200 4.210 4.121 4.127 315,270 -0.07(-1.75%)
Oct 04, 2005 4.174 4.265 4.162 4.200 546,863 +0.04(+0.91%)
Oct 03, 2005 4.042 4.212 4.039 4.162 677,028 +0.14(+3.56%)
Sep 30, 2005 4.043 4.070 3.999 4.019 342,317 -0.02(-0.44%)
Sep 29, 2005 4.038 4.052 3.920 4.037 562,922 +0.00(+0.09%)
Sep 28, 2005 4.126 4.131 4.008 4.033 494,459 -0.08(-1.84%)
Sep 27, 2005 4.176 4.188 4.086 4.109 494,459 -0.04(-1.05%)
Sep 26, 2005 4.144 4.227 4.121 4.153 487,697 +0.04(+1.01%)
Sep 23, 2005 4.111 4.163 3.969 4.111 344,853 +0.12(+3.02%)
Sep 22, 2005 3.905 4.056 3.833 3.991 1,007,513 +0.08(+2.03%)
Sep 21, 2005 3.981 4.017 3.904 3.911 758,170 -0.07(-1.75%)
Sep 20, 2005 4.259 4.295 3.963 3.981 909,466 -0.20(-4.76%)
Sep 19, 2005 4.389 4.406 4.129 4.180 576,446 -0.22(-5.08%)
Sep 16, 2005 4.344 4.413 4.334 4.404 543,482 +0.08(+1.83%)
Sep 15, 2005 4.305 4.351 4.279 4.324 330,484 +0.05(+1.13%)
Sep 14, 2005 4.354 4.395 4.260 4.276 243,426 -0.09(-2.11%)
Sep 13, 2005 4.437 4.458 4.367 4.368 274,699 -0.09(-1.94%)
Sep 12, 2005 4.431 4.508 4.407 4.454 572,220 -0.01(-0.13%)
Sep 09, 2005 4.515 4.531 4.428 4.460 298,365 -0.07(-1.46%)
Sep 08, 2005 4.589 4.612 4.496 4.527 365,984 -0.05(-1.19%)
Sep 07, 2005 4.451 4.617 4.401 4.581 726,052 +0.14(+3.20%)
Sep 06, 2005 4.460 4.466 4.378 4.439 1,073,441 -0.01(-0.21%)
Sep 02, 2005 4.460 4.463 4.379 4.449 214,688 +0.00(+0.05%)
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.