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

Retractable Technologies (NY: RVP )

1.170 +0.040 (+3.54%)
Official Closing Price Updated: 8:00 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 (%)
Sep 29, 2006 3.420 3.430 3.360 3.380 13,600 +0.01(+0.30%)
Sep 28, 2006 3.440 3.490 3.360 3.370 14,400 -0.01(-0.30%)
Sep 27, 2006 3.380 3.430 3.360 3.380 2,600 -0.04(-1.17%)
Sep 26, 2006 3.350 3.480 3.350 3.420 9,700 +0.07(+2.09%)
Sep 25, 2006 3.420 3.470 3.290 3.350 21,500 -0.14(-4.01%)
Sep 22, 2006 3.480 3.490 3.450 3.490 8,100 +0.04(+1.16%)
Sep 21, 2006 3.480 3.490 3.450 3.450 1,300 +0.00(+0.00%)
Sep 20, 2006 3.380 3.480 3.300 3.450 9,700 +0.05(+1.47%)
Sep 19, 2006 3.350 3.460 3.280 3.400 6,200 -0.03(-0.87%)
Sep 18, 2006 3.400 3.430 3.370 3.430 5,700 -0.04(-1.15%)
Sep 15, 2006 3.470 3.500 3.470 3.470 14,000 -0.02(-0.57%)
Sep 14, 2006 3.420 3.490 3.400 3.490 19,000 +0.01(+0.28%)
Sep 13, 2006 3.400 3.490 3.350 3.480 13,500 +0.03(+0.87%)
Sep 12, 2006 3.360 3.450 3.350 3.450 11,700 +0.08(+2.37%)
Sep 11, 2006 3.350 3.400 3.300 3.370 15,600 -0.02(-0.59%)
Sep 08, 2006 3.450 3.450 3.350 3.390 8,000 -0.11(-3.14%)
Sep 07, 2006 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Sep 06, 2006 3.460 3.820 3.460 3.500 2,800 -0.04(-1.13%)
Sep 05, 2006 3.520 3.540 3.440 3.540 9,600 -0.02(-0.56%)
Sep 01, 2006 3.540 3.560 3.470 3.560 5,300 +0.03(+0.85%)
Aug 31, 2006 3.500 3.550 3.490 3.530 28,900 -0.02(-0.56%)
Aug 30, 2006 3.550 3.550 3.520 3.550 5,500 +0.00(+0.00%)
Aug 29, 2006 3.600 3.690 3.530 3.550 10,300 -0.02(-0.56%)
Aug 28, 2006 3.620 3.640 3.520 3.570 8,800 -0.06(-1.66%)
Aug 25, 2006 3.630 3.630 3.630 3.630 100 +0.04(+1.11%)
Aug 24, 2006 3.570 3.590 3.570 3.590 1,600 +0.00(+0.00%)
Aug 23, 2006 3.560 3.640 3.500 3.590 22,200 +0.00(+0.00%)
Aug 22, 2006 3.580 3.660 3.580 3.590 800 -0.10(-2.71%)
Aug 21, 2006 3.620 3.690 3.620 3.690 600 -0.01(-0.27%)
Aug 18, 2006 3.710 3.740 3.620 3.700 3,900 +0.02(+0.54%)
Aug 17, 2006 3.710 3.740 3.660 3.680 800 +0.03(+0.82%)
Aug 16, 2006 3.570 3.700 3.570 3.650 8,400 +0.05(+1.39%)
Aug 15, 2006 3.890 3.890 3.570 3.600 15,800 -0.25(-6.49%)
Aug 14, 2006 3.750 3.960 3.750 3.850 29,100 +0.14(+3.77%)
Aug 11, 2006 3.600 3.710 3.600 3.710 1,500 +0.06(+1.64%)
Aug 10, 2006 3.710 3.740 3.580 3.650 7,500 -0.10(-2.67%)
Aug 09, 2006 3.800 3.890 3.700 3.750 2,800 -0.10(-2.60%)
Aug 08, 2006 3.900 3.900 3.550 3.850 20,200 -0.03(-0.77%)
Aug 07, 2006 3.610 3.940 3.610 3.880 13,400 +0.17(+4.58%)
Aug 04, 2006 3.650 3.710 3.650 3.710 3,200 +0.12(+3.34%)
Aug 03, 2006 3.650 3.700 3.550 3.590 29,100 -0.06(-1.64%)
Aug 02, 2006 3.530 3.700 3.530 3.650 10,200 +0.04(+1.11%)
Aug 01, 2006 3.610 3.610 3.610 3.610 400 +0.04(+1.12%)
Jul 31, 2006 3.450 3.600 3.450 3.570 13,500 +0.04(+1.13%)
Jul 28, 2006 3.490 3.530 3.460 3.530 10,200 +0.04(+1.15%)
Jul 27, 2006 3.410 3.500 3.410 3.490 9,600 -0.01(-0.29%)
Jul 26, 2006 3.400 3.560 3.400 3.500 4,300 +0.00(+0.00%)
Jul 25, 2006 3.410 3.500 3.350 3.500 5,800 +0.01(+0.29%)
Jul 24, 2006 3.360 3.490 3.340 3.490 20,200 -0.01(-0.29%)
Jul 21, 2006 3.400 3.500 3.400 3.500 4,400 +0.05(+1.45%)
Jul 20, 2006 3.360 3.450 3.350 3.450 2,300 +0.04(+1.17%)
Jul 19, 2006 3.220 3.410 3.220 3.410 6,700 +0.15(+4.60%)
Jul 18, 2006 3.370 3.370 3.160 3.260 22,500 -0.15(-4.40%)
Jul 17, 2006 3.360 3.410 3.360 3.410 3,200 -0.07(-2.01%)
Jul 14, 2006 3.450 3.480 3.350 3.480 3,200 -0.02(-0.57%)
Jul 13, 2006 3.300 3.550 3.300 3.500 17,700 +0.15(+4.48%)
Jul 12, 2006 3.480 3.480 3.300 3.350 14,000 -0.13(-3.74%)
Jul 11, 2006 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Jul 10, 2006 3.460 3.500 3.440 3.480 5,500 -0.02(-0.57%)
Jul 07, 2006 3.470 3.500 3.460 3.500 600 +0.03(+0.86%)
Jul 06, 2006 3.510 3.510 3.470 3.470 3,200 -0.07(-1.98%)
Jul 05, 2006 3.670 3.670 3.530 3.540 1,000 -0.16(-4.32%)
Jul 03, 2006 3.700 3.700 3.700 3.700 200 +0.00(+0.00%)
Jun 30, 2006 3.460 3.700 3.460 3.700 8,700 +0.24(+6.94%)
Jun 29, 2006 3.460 3.460 3.460 3.460 900 +0.04(+1.17%)
Jun 28, 2006 3.410 3.450 3.410 3.420 1,100 -0.00(-0.06%)
Jun 27, 2006 3.370 3.440 3.330 3.422 3,300 +0.02(+0.65%)
Jun 26, 2006 3.400 3.400 3.400 3.400 200 +0.05(+1.49%)
Jun 23, 2006 3.320 3.440 3.320 3.350 9,400 -0.02(-0.59%)
Jun 22, 2006 3.350 3.441 3.350 3.370 3,600 -0.09(-2.60%)
Jun 21, 2006 3.390 3.460 3.390 3.460 5,800 -0.03(-0.86%)
Jun 20, 2006 3.390 3.490 3.380 3.490 3,900 +0.12(+3.56%)
Jun 19, 2006 3.450 3.450 3.370 3.370 6,800 -0.13(-3.71%)
Jun 16, 2006 3.430 3.550 3.350 3.500 32,200 +0.00(+0.00%)
Jun 15, 2006 3.500 3.550 3.350 3.500 38,000 +0.03(+0.86%)
Jun 14, 2006 3.400 3.470 3.350 3.470 7,800 +0.02(+0.58%)
Jun 13, 2006 3.390 3.470 3.390 3.450 10,800 -0.01(-0.29%)
Jun 12, 2006 3.370 3.460 3.350 3.460 6,900 +0.06(+1.76%)
Jun 09, 2006 3.400 3.400 3.370 3.400 7,900 -0.03(-0.87%)
Jun 08, 2006 3.370 3.430 3.360 3.430 5,500 +0.03(+0.88%)
Jun 07, 2006 3.350 3.400 3.270 3.400 8,800 +0.00(+0.00%)
Jun 06, 2006 3.400 3.450 3.400 3.400 11,800 +0.00(+0.00%)
Jun 05, 2006 3.450 3.500 3.400 3.400 8,900 -0.11(-3.13%)
Jun 02, 2006 3.550 3.590 3.460 3.510 6,100 +0.09(+2.63%)
Jun 01, 2006 3.350 3.420 3.320 3.420 11,200 +0.07(+2.09%)
May 31, 2006 3.300 3.430 3.290 3.350 11,000 -0.08(-2.34%)
May 30, 2006 3.460 3.460 3.220 3.430 17,800 -0.07(-2.00%)
May 26, 2006 3.500 3.500 3.450 3.500 10,000 +0.00(+0.00%)
May 25, 2006 3.470 3.500 3.440 3.500 7,200 +0.04(+1.16%)
May 24, 2006 3.460 3.500 3.460 3.460 12,600 -0.09(-2.54%)
May 23, 2006 3.530 3.600 3.500 3.550 22,600 -0.02(-0.56%)
May 22, 2006 3.600 3.600 3.520 3.570 18,900 -0.02(-0.56%)
May 19, 2006 3.620 3.620 3.550 3.590 32,900 -0.09(-2.45%)
May 18, 2006 3.680 3.690 3.610 3.680 3,800 +0.04(+1.10%)
May 17, 2006 3.800 3.800 3.610 3.640 14,700 -0.19(-4.96%)
May 16, 2006 3.850 3.880 3.800 3.830 15,200 -0.06(-1.54%)
May 15, 2006 3.880 3.900 3.870 3.890 6,200 -0.06(-1.52%)
May 12, 2006 3.880 3.950 3.870 3.950 6,200 -0.05(-1.25%)
May 11, 2006 3.890 4.000 3.850 4.000 16,700 +0.01(+0.35%)
May 10, 2006 3.770 4.000 3.770 3.986 16,800 +0.15(+3.80%)
May 09, 2006 3.800 3.850 3.760 3.840 10,200 +0.01(+0.26%)
May 08, 2006 3.830 3.900 3.770 3.830 14,300 -0.01(-0.26%)
May 05, 2006 3.730 3.840 3.730 3.840 11,600 +0.05(+1.32%)
May 04, 2006 3.720 3.850 3.690 3.790 14,200 +0.00(+0.00%)
May 03, 2006 3.700 3.790 3.670 3.790 13,300 +0.03(+0.80%)
May 02, 2006 3.700 3.760 3.690 3.760 3,800 +0.11(+2.90%)
May 01, 2006 3.760 3.760 3.520 3.654 25,400 -0.10(-2.56%)
Apr 28, 2006 3.720 3.750 3.700 3.750 7,800 +0.03(+0.81%)
Apr 27, 2006 3.750 3.754 3.650 3.720 28,800 -0.12(-3.12%)
Apr 26, 2006 3.750 3.840 3.740 3.840 9,100 +0.09(+2.40%)
Apr 25, 2006 3.650 3.750 3.628 3.750 7,100 +0.05(+1.35%)
Apr 24, 2006 3.680 3.740 3.650 3.700 11,300 -0.06(-1.60%)
Apr 21, 2006 3.740 3.760 3.740 3.760 4,500 -0.04(-1.05%)
Apr 20, 2006 3.750 3.810 3.720 3.800 30,300 +0.05(+1.33%)
Apr 19, 2006 3.650 3.790 3.650 3.750 7,900 +0.05(+1.35%)
Apr 18, 2006 3.750 3.750 3.670 3.700 4,400 +0.03(+0.82%)
Apr 17, 2006 3.680 3.750 3.650 3.670 14,700 -0.05(-1.34%)
Apr 13, 2006 3.690 3.750 3.690 3.720 700 +0.01(+0.27%)
Apr 12, 2006 3.730 3.740 3.600 3.710 13,300 -0.07(-1.85%)
Apr 11, 2006 3.750 3.800 3.720 3.780 1,700 -0.02(-0.53%)
Apr 10, 2006 3.800 3.840 3.760 3.800 7,700 -0.02(-0.52%)
Apr 07, 2006 3.860 3.860 3.790 3.820 6,000 -0.06(-1.55%)
Apr 06, 2006 3.900 3.900 3.860 3.880 2,000 -0.10(-2.51%)
Apr 05, 2006 4.000 4.000 3.910 3.980 10,100 -0.02(-0.50%)
Apr 04, 2006 3.820 4.020 3.810 4.000 39,800 +0.10(+2.56%)
Apr 03, 2006 3.900 3.980 3.850 3.900 12,800 +0.00(+0.00%)
Mar 31, 2006 3.851 3.900 3.850 3.900 10,100 +0.02(+0.52%)
Mar 30, 2006 3.870 3.890 3.850 3.880 7,300 +0.01(+0.26%)
Mar 29, 2006 3.850 3.880 3.850 3.870 1,900 +0.00(+0.00%)
Mar 28, 2006 3.900 3.900 3.840 3.870 8,200 -0.09(-2.17%)
Mar 27, 2006 3.820 3.956 3.816 3.956 7,700 +0.04(+0.92%)
Mar 24, 2006 3.860 3.950 3.860 3.920 5,300 +0.05(+1.29%)
Mar 23, 2006 3.900 3.900 3.850 3.870 1,700 -0.05(-1.28%)
Mar 22, 2006 3.960 3.960 3.910 3.920 2,900 -0.04(-1.01%)
Mar 21, 2006 3.870 3.960 3.861 3.960 13,100 +0.06(+1.54%)
Mar 20, 2006 3.900 3.900 3.850 3.900 4,400 +0.00(+0.00%)
Mar 17, 2006 3.860 3.900 3.860 3.900 7,200 +0.00(+0.00%)
Mar 16, 2006 3.870 3.900 3.850 3.900 12,300 +0.00(+0.00%)
Mar 15, 2006 3.870 3.910 3.840 3.900 19,000 -0.01(-0.26%)
Mar 14, 2006 3.870 3.940 3.860 3.910 7,600 -0.01(-0.26%)
Mar 13, 2006 3.870 3.920 3.850 3.920 5,300 +0.02(+0.51%)
Mar 10, 2006 3.980 3.990 3.870 3.900 4,000 -0.06(-1.52%)
Mar 09, 2006 3.920 3.960 3.920 3.960 1,400 +0.01(+0.25%)
Mar 08, 2006 3.920 3.970 3.910 3.950 5,500 -0.01(-0.25%)
Mar 07, 2006 3.910 3.960 3.840 3.960 12,300 +0.01(+0.25%)
Mar 06, 2006 3.910 3.950 3.900 3.950 5,100 -0.05(-1.25%)
Mar 03, 2006 3.920 4.000 3.920 4.000 5,700 +0.03(+0.76%)
Mar 02, 2006 3.980 3.990 3.950 3.970 15,700 -0.05(-1.25%)
Mar 01, 2006 3.980 4.040 3.980 4.020 23,400 +0.04(+1.02%)
Feb 28, 2006 4.020 4.020 3.970 3.980 6,500 -0.04(-1.00%)
Feb 27, 2006 4.000 4.030 4.000 4.020 16,200 +0.02(+0.50%)
Feb 24, 2006 3.900 4.030 3.900 4.000 24,100 +0.07(+1.78%)
Feb 23, 2006 3.900 3.950 3.900 3.930 13,300 -0.07(-1.75%)
Feb 22, 2006 3.970 4.000 3.840 4.000 11,300 +0.10(+2.56%)
Feb 21, 2006 3.900 3.910 3.870 3.900 4,900 -0.06(-1.52%)
Feb 17, 2006 3.980 4.030 3.930 3.960 29,300 +0.06(+1.54%)
Feb 16, 2006 3.710 3.900 3.680 3.900 15,100 +0.14(+3.72%)
Feb 15, 2006 3.760 3.800 3.750 3.760 8,900 -0.00(-0.00%)
Feb 14, 2006 3.730 3.780 3.720 3.760 11,400 -0.04(-1.05%)
Feb 13, 2006 3.830 3.900 3.750 3.800 15,700 -0.05(-1.30%)
Feb 10, 2006 3.860 3.900 3.850 3.850 3,600 -0.10(-2.53%)
Feb 09, 2006 3.900 3.960 3.740 3.950 25,700 +0.00(+0.00%)
Feb 08, 2006 4.000 4.000 3.920 3.950 5,100 -0.04(-1.00%)
Feb 07, 2006 3.930 3.990 3.930 3.990 3,300 -0.01(-0.25%)
Feb 06, 2006 3.880 4.050 3.880 4.000 29,800 +0.05(+1.27%)
Feb 03, 2006 3.860 4.011 3.860 3.950 17,100 +0.05(+1.26%)
Feb 02, 2006 3.750 3.901 3.750 3.901 13,800 +0.00(+0.03%)
Feb 01, 2006 3.900 3.900 3.850 3.900 4,600 -0.03(-0.76%)
Jan 31, 2006 3.860 4.000 3.856 3.930 22,700 +0.01(+0.26%)
Jan 30, 2006 4.000 4.000 3.730 3.920 43,400 -0.08(-2.00%)
Jan 27, 2006 3.930 4.000 3.900 4.000 9,500 +0.00(+0.00%)
Jan 26, 2006 4.000 4.030 4.000 4.000 5,000 -0.00(-0.01%)
Jan 25, 2006 3.980 4.050 3.950 4.000 3,100 +0.00(+0.01%)
Jan 24, 2006 3.970 4.020 3.970 4.000 11,900 -0.03(-0.74%)
Jan 23, 2006 3.980 4.050 3.980 4.030 10,500 +0.00(+0.00%)
Jan 20, 2006 4.040 4.090 4.000 4.030 9,500 -0.08(-1.95%)
Jan 19, 2006 3.970 4.110 3.970 4.110 21,600 +0.10(+2.50%)
Jan 18, 2006 4.030 4.030 3.980 4.010 6,400 -0.01(-0.25%)
Jan 17, 2006 3.980 4.020 3.950 4.020 17,800 +0.00(+0.00%)
Jan 13, 2006 4.000 4.050 3.960 4.020 6,800 +0.03(+0.75%)
Jan 12, 2006 3.950 4.000 3.950 3.990 6,200 +0.04(+1.01%)
Jan 11, 2006 3.900 3.950 3.740 3.950 21,900 +0.05(+1.28%)
Jan 10, 2006 3.900 3.940 3.850 3.900 7,300 +0.08(+2.09%)
Jan 09, 2006 3.710 3.900 3.710 3.820 15,900 +0.04(+1.06%)
Jan 06, 2006 3.700 3.780 3.700 3.780 5,100 +0.03(+0.80%)
Jan 05, 2006 3.560 3.750 3.520 3.750 6,500 +0.15(+4.17%)
Jan 04, 2006 3.500 3.600 3.500 3.600 13,200 +0.05(+1.41%)
Jan 03, 2006 3.590 3.590 3.450 3.550 14,900 -0.04(-1.11%)
Dec 30, 2005 3.640 3.680 3.530 3.590 35,000 +0.04(+1.13%)
Dec 29, 2005 3.650 3.680 3.510 3.550 25,500 -0.17(-4.57%)
Dec 28, 2005 3.670 3.720 3.600 3.720 19,600 +0.02(+0.54%)
Dec 27, 2005 3.720 3.741 3.700 3.700 15,500 -0.03(-0.80%)
Dec 23, 2005 3.801 3.801 3.700 3.730 7,100 -0.09(-2.36%)
Dec 22, 2005 3.700 3.820 3.690 3.820 12,500 +0.12(+3.24%)
Dec 21, 2005 3.600 3.750 3.600 3.700 8,200 +0.10(+2.78%)
Dec 20, 2005 3.550 3.670 3.550 3.600 9,100 -0.03(-0.83%)
Dec 19, 2005 3.700 3.704 3.550 3.630 28,000 -0.12(-3.20%)
Dec 16, 2005 3.710 3.770 3.700 3.750 19,700 +0.00(+0.00%)
Dec 15, 2005 3.850 3.853 3.710 3.750 107,900 -0.15(-3.85%)
Dec 14, 2005 3.930 3.930 3.860 3.900 27,700 -0.05(-1.27%)
Dec 13, 2005 3.950 3.980 3.930 3.950 13,100 -0.07(-1.74%)
Dec 12, 2005 3.960 4.020 3.950 4.020 23,000 +0.03(+0.75%)
Dec 09, 2005 3.980 4.020 3.950 3.990 30,400 -0.02(-0.50%)
Dec 08, 2005 4.100 4.100 4.000 4.010 15,300 -0.12(-2.91%)
Dec 07, 2005 4.100 4.130 4.080 4.130 13,000 -0.02(-0.48%)
Dec 06, 2005 4.190 4.200 4.100 4.150 18,900 -0.04(-0.95%)
Dec 05, 2005 4.230 4.230 4.190 4.190 14,400 -0.05(-1.18%)
Dec 02, 2005 4.240 4.240 4.200 4.240 10,800 +0.02(+0.47%)
Dec 01, 2005 4.250 4.250 4.200 4.220 8,200 +0.04(+0.96%)
Nov 30, 2005 4.150 4.230 4.150 4.180 4,300 -0.06(-1.42%)
Nov 29, 2005 4.150 4.280 4.150 4.240 6,200 +0.04(+0.95%)
Nov 28, 2005 4.300 4.400 4.040 4.200 45,100 -0.06(-1.41%)
Nov 25, 2005 4.220 4.300 4.100 4.260 8,900 -0.01(-0.23%)
Nov 23, 2005 4.320 4.340 4.200 4.270 20,000 -0.04(-0.93%)
Nov 22, 2005 4.250 4.320 4.220 4.310 13,900 +0.10(+2.38%)
Nov 21, 2005 4.100 4.210 4.100 4.210 8,900 +0.08(+1.94%)
Nov 18, 2005 4.049 4.150 4.030 4.130 6,200 +0.07(+1.72%)
Nov 17, 2005 4.080 4.080 3.990 4.060 16,400 -0.02(-0.49%)
Nov 16, 2005 4.350 4.350 3.920 4.080 58,200 -0.15(-3.55%)
Nov 15, 2005 4.200 4.250 4.150 4.230 19,000 +0.03(+0.71%)
Nov 14, 2005 4.250 4.350 4.130 4.200 15,300 +0.01(+0.24%)
Nov 11, 2005 4.130 4.240 4.130 4.190 4,900 -0.05(-1.16%)
Nov 10, 2005 4.290 4.290 4.130 4.239 8,100 -0.00(-0.02%)
Nov 09, 2005 4.250 4.270 4.220 4.240 6,100 -0.05(-1.17%)
Nov 08, 2005 4.340 4.390 4.210 4.290 14,000 +0.01(+0.24%)
Nov 07, 2005 4.350 4.400 4.150 4.280 16,300 -0.12(-2.73%)
Nov 04, 2005 4.300 4.400 4.270 4.400 14,900 +0.15(+3.53%)
Nov 03, 2005 4.220 4.350 4.220 4.250 33,400 +0.03(+0.71%)
Nov 02, 2005 4.140 4.300 4.130 4.220 36,800 +0.18(+4.46%)
Nov 01, 2005 4.110 4.110 3.930 4.040 8,100 -0.01(-0.25%)
Oct 31, 2005 4.050 4.120 3.960 4.050 13,400 -0.01(-0.25%)
Oct 28, 2005 4.170 4.170 4.060 4.060 500 -0.00(-0.00%)
Oct 27, 2005 4.010 4.120 4.010 4.060 2,900 +0.01(+0.22%)
Oct 26, 2005 4.020 4.090 4.010 4.051 3,100 +0.00(+0.02%)
Oct 25, 2005 4.210 4.210 3.950 4.050 31,600 -0.15(-3.59%)
Oct 24, 2005 4.210 4.210 4.150 4.201 5,400 -0.03(-0.69%)
Oct 21, 2005 4.000 4.350 3.980 4.230 25,000 +0.24(+6.02%)
Oct 20, 2005 3.960 4.000 3.960 3.990 12,300 +0.03(+0.76%)
Oct 19, 2005 4.000 4.000 3.960 3.960 17,600 -0.07(-1.74%)
Oct 18, 2005 4.060 4.060 4.000 4.030 12,400 -0.03(-0.74%)
Oct 17, 2005 4.030 4.070 4.030 4.060 10,800 +0.08(+2.01%)
Oct 14, 2005 4.000 4.070 3.950 3.980 32,800 -0.08(-1.97%)
Oct 13, 2005 4.100 4.100 4.010 4.060 9,500 -0.02(-0.49%)
Oct 12, 2005 4.120 4.240 4.050 4.080 12,900 +0.01(+0.25%)
Oct 11, 2005 4.200 4.450 4.060 4.070 26,900 +0.07(+1.75%)
Oct 10, 2005 4.150 4.210 3.900 4.000 27,900 -0.15(-3.61%)
Oct 07, 2005 4.160 4.170 4.090 4.150 14,300 +0.05(+1.22%)
Oct 06, 2005 4.430 4.430 4.100 4.100 54,300 -0.29(-6.61%)
Oct 05, 2005 4.570 4.600 4.390 4.390 12,000 -0.25(-5.39%)
Oct 04, 2005 4.770 4.780 4.500 4.640 32,400 -0.06(-1.28%)
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.