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

Kirin Holdings Company ADR (OP: KNBWY )

13.77 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:56 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 (%)
Sep 30, 2004 8.580 8.720 8.570 8.720 75,200 -0.02(-0.23%)
Sep 29, 2004 8.650 8.750 8.650 8.740 36,500 +0.11(+1.27%)
Sep 28, 2004 8.550 8.670 8.550 8.630 12,000 +0.12(+1.41%)
Sep 27, 2004 8.490 8.510 8.391 8.510 8,100 +0.06(+0.71%)
Sep 24, 2004 8.560 8.570 8.410 8.450 24,600 -0.19(-2.20%)
Sep 23, 2004 8.570 8.670 8.570 8.640 13,000 +0.05(+0.58%)
Sep 22, 2004 8.750 8.750 8.500 8.590 157,700 -0.22(-2.50%)
Sep 21, 2004 8.750 8.850 8.692 8.810 70,800 +0.16(+1.85%)
Sep 20, 2004 8.700 8.750 8.640 8.650 11,200 -0.07(-0.80%)
Sep 17, 2004 8.710 8.780 8.580 8.720 113,300 -0.03(-0.34%)
Sep 16, 2004 8.750 8.860 8.710 8.750 75,572 -0.03(-0.34%)
Sep 15, 2004 8.910 8.910 8.690 8.780 159,400 -0.07(-0.79%)
Sep 14, 2004 8.960 8.990 8.820 8.850 96,700 -0.10(-1.12%)
Sep 13, 2004 9.020 9.030 8.900 8.950 936,400 -0.10(-1.10%)
Sep 10, 2004 8.990 9.090 8.940 9.050 6,200 -0.03(-0.33%)
Sep 09, 2004 9.110 9.150 9.020 9.080 170,000 -0.01(-0.11%)
Sep 08, 2004 9.080 9.310 9.080 9.090 9,578 -0.12(-1.30%)
Sep 07, 2004 9.170 9.290 9.100 9.210 30,971 +0.22(+2.45%)
Sep 03, 2004 9.070 9.080 8.960 8.990 59,600 -0.15(-1.64%)
Sep 02, 2004 9.130 9.180 9.090 9.140 12,900 -0.04(-0.44%)
Sep 01, 2004 9.140 9.180 9.040 9.180 61,800 +0.08(+0.88%)
Aug 31, 2004 9.090 9.140 9.050 9.100 25,800 +0.04(+0.44%)
Aug 30, 2004 8.950 9.070 8.950 9.060 25,100 -0.03(-0.33%)
Aug 27, 2004 9.140 9.170 8.980 9.090 197,600 -0.11(-1.20%)
Aug 26, 2004 9.190 9.350 9.180 9.200 113,100 +0.00(+0.00%)
Aug 25, 2004 9.300 9.340 9.190 9.200 99,200 +0.08(+0.88%)
Aug 24, 2004 9.120 9.170 9.060 9.120 26,200 +0.04(+0.44%)
Aug 23, 2004 9.040 9.080 8.970 9.080 62,700 -0.05(-0.55%)
Aug 20, 2004 9.160 9.210 9.120 9.130 12,000 -0.10(-1.08%)
Aug 19, 2004 9.370 9.380 9.160 9.230 91,500 -0.14(-1.49%)
Aug 18, 2004 9.190 9.370 9.060 9.370 12,100 +0.10(+1.08%)
Aug 17, 2004 9.240 9.300 9.190 9.270 77,900 +0.06(+0.65%)
Aug 16, 2004 9.110 9.220 9.110 9.210 7,400 +0.06(+0.66%)
Aug 13, 2004 9.120 9.190 9.100 9.150 45,800 -0.15(-1.61%)
Aug 12, 2004 9.200 9.390 9.200 9.300 11,200 +0.04(+0.43%)
Aug 11, 2004 9.200 9.290 9.011 9.260 30,800 -0.09(-0.96%)
Aug 10, 2004 9.370 9.470 9.240 9.350 14,500 -0.18(-1.88%)
Aug 09, 2004 9.570 9.580 9.440 9.529 73,100 +0.03(+0.31%)
Aug 06, 2004 9.470 9.560 9.440 9.500 14,300 -0.12(-1.25%)
Aug 05, 2004 9.750 9.780 9.620 9.620 40,100 -0.18(-1.84%)
Aug 04, 2004 9.800 9.870 9.690 9.800 90,300 -0.03(-0.31%)
Aug 03, 2004 9.930 9.930 9.800 9.830 28,700 -0.15(-1.50%)
Aug 02, 2004 9.710 9.980 9.710 9.980 42,000 +0.08(+0.81%)
Jul 30, 2004 9.890 9.930 9.750 9.900 100,500 +0.09(+0.92%)
Jul 29, 2004 9.560 9.830 9.560 9.810 67,800 +0.04(+0.41%)
Jul 28, 2004 9.700 9.840 9.600 9.770 10,000 -0.09(-0.91%)
Jul 27, 2004 9.790 9.940 9.790 9.860 14,800 +0.01(+0.11%)
Jul 26, 2004 9.830 9.850 9.760 9.849 61,200 -0.03(-0.31%)
Jul 23, 2004 9.820 9.940 9.710 9.880 144,100 +0.13(+1.33%)
Jul 22, 2004 9.980 10.00 9.750 9.750 36,600 -0.23(-2.30%)
Jul 21, 2004 9.850 10.01 9.850 9.980 220,100 -0.03(-0.30%)
Jul 20, 2004 9.900 10.02 9.860 10.01 8,300 +0.21(+2.14%)
Jul 19, 2004 9.850 9.890 9.760 9.800 12,600 +0.01(+0.10%)
Jul 16, 2004 9.710 9.860 9.710 9.790 42,900 +0.05(+0.51%)
Jul 15, 2004 9.830 9.840 9.710 9.740 42,100 -0.05(-0.51%)
Jul 14, 2004 9.800 9.840 9.750 9.790 98,800 -0.11(-1.11%)
Jul 13, 2004 9.860 9.970 9.850 9.900 70,600 -0.06(-0.60%)
Jul 12, 2004 10.04 10.04 9.940 9.960 14,100 +0.05(+0.50%)
Jul 09, 2004 9.840 9.990 9.720 9.910 99,600 +0.29(+3.01%)
Jul 08, 2004 9.650 9.660 9.550 9.620 10,500 +0.00(+0.00%)
Jul 07, 2004 9.540 9.720 9.540 9.620 33,400 +0.01(+0.10%)
Jul 06, 2004 9.900 9.900 9.560 9.610 47,300 -0.48(-4.76%)
Jul 02, 2004 10.04 10.09 9.910 10.09 12,000 +0.00(+0.00%)
Jul 01, 2004 10.24 10.24 9.930 10.09 79,600 +0.08(+0.80%)
Jun 30, 2004 10.10 10.10 9.960 10.01 59,900 -0.20(-1.96%)
Jun 29, 2004 10.15 10.27 10.14 10.21 56,800 -0.04(-0.39%)
Jun 28, 2004 10.20 10.32 10.20 10.25 10,900 -0.03(-0.29%)
Jun 25, 2004 10.28 10.33 10.13 10.28 54,600 -0.21(-2.00%)
Jun 24, 2004 10.45 10.50 10.32 10.49 44,300 +0.18(+1.75%)
Jun 23, 2004 10.30 10.36 10.15 10.31 522,500 +0.07(+0.68%)
Jun 22, 2004 10.16 10.25 10.16 10.24 52,800 +0.01(+0.10%)
Jun 21, 2004 10.25 10.25 10.12 10.23 28,700 +0.18(+1.79%)
Jun 18, 2004 10.18 10.19 9.930 10.05 69,800 -0.01(-0.10%)
Jun 17, 2004 10.17 10.17 9.960 10.06 23,800 -0.01(-0.10%)
Jun 16, 2004 10.18 10.18 10.05 10.07 10,700 +0.10(+1.00%)
Jun 15, 2004 9.800 10.09 9.800 9.970 55,400 +0.07(+0.71%)
Jun 14, 2004 10.00 10.00 9.760 9.900 47,800 -0.21(-2.08%)
Jun 10, 2004 9.940 10.15 9.940 10.11 16,700 +0.12(+1.20%)
Jun 09, 2004 9.990 10.05 9.950 9.990 58,800 -0.05(-0.50%)
Jun 08, 2004 10.05 10.13 10.00 10.04 406,600 -0.05(-0.50%)
Jun 07, 2004 10.00 10.17 10.00 10.09 41,600 +0.29(+2.96%)
Jun 04, 2004 9.760 9.850 9.710 9.800 44,700 +0.34(+3.59%)
Jun 03, 2004 9.360 9.540 9.250 9.460 16,500 -0.42(-4.25%)
Jun 02, 2004 9.870 9.880 9.600 9.880 21,100 -0.03(-0.30%)
Jun 01, 2004 9.650 9.970 9.650 9.910 38,500 +0.15(+1.54%)
May 28, 2004 9.510 9.780 9.320 9.760 92,900 +0.16(+1.67%)
May 27, 2004 9.720 9.720 9.470 9.600 12,300 +0.07(+0.73%)
May 26, 2004 9.510 9.750 9.500 9.530 49,400 -0.07(-0.73%)
May 25, 2004 9.410 9.610 9.400 9.600 58,300 +0.14(+1.48%)
May 24, 2004 9.570 9.730 9.400 9.460 31,000 +0.00(+0.00%)
May 21, 2004 9.610 9.610 9.220 9.460 25,900 +0.16(+1.72%)
May 20, 2004 9.550 9.550 9.195 9.300 68,200 -0.14(-1.48%)
May 19, 2004 9.303 9.440 9.200 9.440 41,000 +0.29(+3.17%)
May 18, 2004 9.300 9.300 9.110 9.150 15,500 +0.09(+0.99%)
May 17, 2004 9.050 9.350 8.750 9.060 26,700 -0.05(-0.54%)
May 14, 2004 9.075 9.110 8.860 9.109 8,300 +0.05(+0.54%)
May 13, 2004 8.970 9.150 8.970 9.060 42,400 -0.30(-3.21%)
May 12, 2004 9.210 9.449 9.210 9.360 36,800 +0.12(+1.30%)
May 11, 2004 9.200 9.260 9.080 9.240 19,200 +0.16(+1.76%)
May 10, 2004 9.200 9.200 8.870 9.080 25,700 -0.62(-6.39%)
May 07, 2004 9.925 9.999 9.100 9.700 74,100 -0.30(-3.00%)
May 06, 2004 10.00 10.10 9.950 10.00 39,200 -0.18(-1.77%)
May 05, 2004 10.06 10.28 10.06 10.18 25,400 +0.12(+1.19%)
May 04, 2004 9.950 10.10 9.950 10.06 14,500 +0.13(+1.31%)
May 03, 2004 10.15 10.18 9.910 9.930 24,500 -0.09(-0.90%)
Apr 30, 2004 9.900 10.74 9.900 10.02 52,800 -0.16(-1.57%)
Apr 29, 2004 9.960 10.30 9.960 10.18 22,400 +0.14(+1.39%)
Apr 28, 2004 10.30 10.30 9.982 10.04 26,900 -0.22(-2.14%)
Apr 27, 2004 10.24 10.31 10.22 10.26 24,800 +0.11(+1.08%)
Apr 26, 2004 9.910 10.23 9.910 10.15 21,400 -0.04(-0.39%)
Apr 23, 2004 10.24 10.35 9.950 10.19 10,700 +0.04(+0.38%)
Apr 22, 2004 10.25 10.35 10.00 10.15 21,200 +0.15(+1.51%)
Apr 21, 2004 9.900 10.10 9.900 10.00 13,700 -0.12(-1.19%)
Apr 20, 2004 10.10 10.40 10.10 10.12 15,500 -0.05(-0.49%)
Apr 19, 2004 10.07 10.50 10.07 10.17 12,800 +0.01(+0.09%)
Apr 16, 2004 10.01 10.32 10.00 10.16 29,100 +0.16(+1.61%)
Apr 15, 2004 9.810 10.15 9.690 10.00 100,800 -0.24(-2.34%)
Apr 14, 2004 10.39 10.39 10.10 10.24 18,900 -0.36(-3.40%)
Apr 13, 2004 10.50 10.75 10.41 10.60 19,400 -0.10(-0.93%)
Apr 12, 2004 10.40 10.74 10.40 10.70 11,300 +0.18(+1.71%)
Apr 08, 2004 10.60 10.70 10.25 10.52 40,900 +0.03(+0.28%)
Apr 07, 2004 10.11 10.50 10.10 10.49 23,900 +0.18(+1.76%)
Apr 06, 2004 10.64 10.64 10.01 10.31 33,600 -0.35(-3.28%)
Apr 05, 2004 10.84 10.84 10.57 10.66 11,500 -0.06(-0.56%)
Apr 02, 2004 10.94 10.94 10.62 10.72 38,900 +0.02(+0.19%)
Apr 01, 2004 10.49 11.25 10.45 10.70 144,400 +0.10(+0.94%)
Mar 31, 2004 10.80 10.80 10.55 10.60 24,400 +0.00(+0.00%)
Mar 30, 2004 10.55 10.70 10.45 10.60 21,900 +0.03(+0.28%)
Mar 29, 2004 10.31 10.74 10.31 10.57 73,300 -0.18(-1.67%)
Mar 26, 2004 10.41 10.76 10.37 10.75 31,600 +0.40(+3.86%)
Mar 25, 2004 10.15 10.35 10.05 10.35 58,800 +0.29(+2.88%)
Mar 24, 2004 9.950 10.10 9.940 10.06 49,000 +0.03(+0.30%)
Mar 23, 2004 9.990 10.14 9.860 10.03 32,400 +0.10(+1.01%)
Mar 22, 2004 10.20 10.20 9.770 9.930 31,000 -0.40(-3.87%)
Mar 19, 2004 10.28 10.33 10.12 10.33 37,500 +0.16(+1.57%)
Mar 18, 2004 9.890 10.33 9.850 10.17 31,000 +0.26(+2.62%)
Mar 17, 2004 9.920 10.25 9.880 9.910 62,200 +0.24(+2.48%)
Mar 16, 2004 9.790 9.810 9.660 9.670 20,300 +0.06(+0.62%)
Mar 15, 2004 9.400 9.800 9.400 9.610 195,300 +0.04(+0.42%)
Mar 12, 2004 9.720 9.720 9.470 9.570 9,500 +0.07(+0.74%)
Mar 11, 2004 9.600 9.700 9.450 9.500 44,700 -0.05(-0.52%)
Mar 10, 2004 9.640 9.700 9.460 9.550 110,600 -0.01(-0.10%)
Mar 09, 2004 9.350 9.640 9.350 9.560 35,300 +0.30(+3.23%)
Mar 08, 2004 9.350 9.440 9.260 9.261 74,800 -0.24(-2.52%)
Mar 05, 2004 9.600 9.640 9.400 9.500 49,400 +0.19(+2.03%)
Mar 04, 2004 9.380 9.440 9.300 9.311 108,400 -0.15(-1.58%)
Mar 03, 2004 9.350 9.530 9.350 9.460 53,300 -0.08(-0.84%)
Mar 02, 2004 9.590 9.710 9.445 9.540 30,500 +0.05(+0.53%)
Mar 01, 2004 9.250 9.590 9.250 9.490 16,300 +0.24(+2.59%)
Feb 27, 2004 9.250 9.300 9.110 9.250 13,800 +0.15(+1.65%)
Feb 26, 2004 8.900 9.200 8.900 9.100 16,600 -0.16(-1.73%)
Feb 25, 2004 9.020 9.340 9.020 9.260 14,800 +0.46(+5.23%)
Feb 24, 2004 8.900 9.100 8.800 8.800 23,500 -0.20(-2.22%)
Feb 23, 2004 9.100 9.100 8.950 9.000 50,500 -0.07(-0.77%)
Feb 20, 2004 9.070 9.170 9.050 9.070 73,200 -0.23(-2.47%)
Feb 19, 2004 9.300 9.400 9.242 9.300 7,700 +0.17(+1.86%)
Feb 18, 2004 9.270 9.290 9.120 9.130 14,100 +0.04(+0.43%)
Feb 17, 2004 9.000 9.280 8.900 9.091 24,200 +0.06(+0.68%)
Feb 13, 2004 8.850 9.180 8.850 9.030 27,000 +0.21(+2.38%)
Feb 12, 2004 8.820 8.980 8.810 8.820 26,600 -0.32(-3.49%)
Feb 11, 2004 9.050 9.139 8.760 9.139 24,100 +0.12(+1.32%)
Feb 10, 2004 8.900 9.100 8.900 9.020 37,900 +0.27(+3.09%)
Feb 09, 2004 8.800 8.820 8.700 8.750 45,300 -0.25(-2.78%)
Feb 06, 2004 8.750 9.000 8.750 9.000 19,200 +0.06(+0.67%)
Feb 05, 2004 8.800 8.990 8.790 8.940 21,400 +0.08(+0.90%)
Feb 04, 2004 8.750 9.080 8.750 8.860 64,300 -0.02(-0.23%)
Feb 03, 2004 8.650 8.900 8.650 8.880 61,100 +0.08(+0.91%)
Feb 02, 2004 8.800 8.850 8.600 8.800 376,800 +0.15(+1.73%)
Jan 30, 2004 8.400 8.800 8.400 8.650 122,500 +0.15(+1.76%)
Jan 29, 2004 8.500 8.550 8.350 8.500 10,400 +0.00(+0.00%)
Jan 28, 2004 8.350 8.600 8.350 8.500 48,500 -0.09(-1.05%)
Jan 27, 2004 8.400 8.630 8.380 8.590 71,200 +0.14(+1.66%)
Jan 26, 2004 8.450 8.530 8.410 8.450 43,100 -0.12(-1.40%)
Jan 23, 2004 8.400 8.690 8.400 8.570 35,500 +0.09(+1.06%)
Jan 22, 2004 8.550 8.600 8.480 8.480 41,200 +0.11(+1.31%)
Jan 21, 2004 8.300 8.500 8.300 8.370 13,700 -0.10(-1.18%)
Jan 20, 2004 8.500 8.550 8.300 8.470 19,200 -0.24(-2.76%)
Jan 16, 2004 8.400 8.740 8.400 8.710 24,200 +0.25(+2.96%)
Jan 15, 2004 8.450 8.500 8.420 8.460 6,568 -0.03(-0.35%)
Jan 14, 2004 8.300 8.600 8.300 8.490 16,717 -0.06(-0.70%)
Jan 13, 2004 8.600 8.650 8.250 8.550 31,244 -0.15(-1.74%)
Jan 12, 2004 8.750 8.800 8.660 8.701 28,133 -0.05(-0.56%)
Jan 09, 2004 8.740 8.830 8.610 8.750 66,392 -0.05(-0.57%)
Jan 08, 2004 8.650 8.900 8.650 8.800 55,827 -0.05(-0.56%)
Jan 07, 2004 8.800 8.899 8.750 8.850 46,649 -0.12(-1.34%)
Jan 06, 2004 8.940 8.970 8.860 8.970 61,900 +0.02(+0.23%)
Jan 05, 2004 8.850 8.950 8.790 8.949 18,100 +0.20(+2.27%)
Jan 02, 2004 8.450 8.850 8.360 8.750 17,300 +0.16(+1.86%)
Dec 31, 2003 8.500 8.740 8.500 8.590 16,400 -0.01(-0.12%)
Dec 30, 2003 8.400 8.700 8.400 8.600 45,007 +0.04(+0.47%)
Dec 29, 2003 8.599 8.600 8.370 8.560 14,560 +0.08(+0.94%)
Dec 26, 2003 8.350 8.580 8.350 8.480 12,645 -0.23(-2.64%)
Dec 24, 2003 8.560 8.710 8.510 8.710 52,698 -0.04(-0.46%)
Dec 23, 2003 8.770 8.780 8.600 8.750 32,266 -0.03(-0.34%)
Dec 22, 2003 8.610 8.800 8.550 8.780 51,037 +0.14(+1.62%)
Dec 19, 2003 8.400 8.870 8.400 8.640 25,935 +0.06(+0.70%)
Dec 18, 2003 8.400 8.600 8.300 8.580 25,961 -0.01(-0.12%)
Dec 17, 2003 8.350 8.630 8.350 8.590 22,365 -0.04(-0.46%)
Dec 16, 2003 8.490 8.650 8.400 8.630 29,785 +0.28(+3.35%)
Dec 15, 2003 8.420 8.600 8.350 8.350 21,981 +0.00(+0.00%)
Dec 12, 2003 8.500 8.550 8.350 8.350 48,059 -0.20(-2.34%)
Dec 11, 2003 8.500 8.550 8.440 8.550 21,000 +0.14(+1.66%)
Dec 10, 2003 8.450 8.450 8.330 8.410 32,574 -0.05(-0.59%)
Dec 09, 2003 8.350 8.500 8.350 8.460 13,608 +0.06(+0.71%)
Dec 08, 2003 8.400 8.429 8.350 8.400 17,864 +0.19(+2.31%)
Dec 05, 2003 8.330 8.400 8.160 8.210 82,771 -0.12(-1.44%)
Dec 04, 2003 8.150 8.340 8.150 8.330 21,279 +0.04(+0.48%)
Dec 03, 2003 8.150 8.350 8.150 8.290 26,447 -0.01(-0.12%)
Dec 02, 2003 8.340 8.350 8.040 8.300 13,841 +0.05(+0.61%)
Dec 01, 2003 8.220 8.350 8.100 8.250 16,256 +0.10(+1.23%)
Nov 28, 2003 8.200 8.200 8.139 8.150 1,511 +0.12(+1.49%)
Nov 26, 2003 7.850 8.180 7.850 8.030 16,055 +0.13(+1.65%)
Nov 25, 2003 7.720 8.240 7.710 7.900 15,011 -0.15(-1.86%)
Nov 24, 2003 8.000 8.090 7.760 8.050 11,727 +0.35(+4.55%)
Nov 21, 2003 8.050 7.970 7.700 7.700 21,688 -0.35(-4.35%)
Nov 20, 2003 7.670 8.100 7.650 8.050 19,875 +0.06(+0.75%)
Nov 19, 2003 8.190 8.190 7.450 7.990 15,827 +0.01(+0.13%)
Nov 18, 2003 8.090 8.090 7.820 7.980 12,832 +0.17(+2.18%)
Nov 17, 2003 8.000 8.000 7.730 7.810 26,105 -0.31(-3.82%)
Nov 14, 2003 7.950 8.240 7.900 8.120 24,238 +0.02(+0.23%)
Nov 13, 2003 8.110 8.239 8.101 8.101 4,739 -0.10(-1.21%)
Nov 12, 2003 8.020 8.200 8.020 8.200 13,065 +0.40(+5.13%)
Nov 11, 2003 8.100 8.129 7.720 7.800 19,842 -0.51(-6.14%)
Nov 10, 2003 8.320 8.330 8.180 8.310 7,730 +0.13(+1.59%)
Nov 07, 2003 7.860 8.200 7.860 8.180 17,292 +0.23(+2.89%)
Nov 06, 2003 7.950 8.050 7.900 7.950 63,885 -0.15(-1.85%)
Nov 05, 2003 8.150 8.230 7.950 8.100 27,885 -0.05(-0.61%)
Nov 04, 2003 8.290 8.290 8.150 8.150 26,297 -0.05(-0.61%)
Nov 03, 2003 8.170 8.250 8.100 8.200 3,909 +0.10(+1.23%)
Oct 31, 2003 8.050 8.200 8.050 8.100 9,500 -0.25(-3.04%)
Oct 30, 2003 8.201 8.380 8.300 8.354 14,100 +0.15(+1.87%)
Oct 29, 2003 8.140 8.340 8.050 8.201 19,500 +0.05(+0.63%)
Oct 28, 2003 8.000 8.340 7.910 8.150 29,055 +0.07(+0.87%)
Oct 27, 2003 7.900 8.350 7.900 8.080 5,900 +0.52(+6.88%)
Oct 24, 2003 7.690 7.930 7.550 7.560 12,300 -0.38(-4.82%)
Oct 23, 2003 8.070 8.200 7.700 7.943 35,300 -0.37(-4.42%)
Oct 22, 2003 8.000 8.310 8.000 8.310 13,400 +0.26(+3.23%)
Oct 21, 2003 8.290 8.300 8.050 8.050 33,500 -0.14(-1.71%)
Oct 20, 2003 8.070 8.339 8.070 8.190 5,900 -0.09(-1.09%)
Oct 17, 2003 8.280 8.280 8.190 8.280 5,205 +0.03(+0.36%)
Oct 16, 2003 8.070 8.070 8.070 8.250 59,600 +0.09(+1.10%)
Oct 15, 2003 7.940 8.200 7.940 8.160 8,000 +0.09(+1.12%)
Oct 14, 2003 7.940 8.140 7.940 8.070 11,000 +0.09(+1.13%)
Oct 13, 2003 8.149 8.149 7.970 7.980 6,180 -0.03(-0.37%)
Oct 10, 2003 8.080 8.170 8.010 8.010 15,425 -0.02(-0.25%)
Oct 09, 2003 8.100 8.250 8.030 8.030 13,100 +0.10(+1.26%)
Oct 08, 2003 7.980 8.400 7.900 7.930 25,475 -0.10(-1.25%)
Oct 07, 2003 7.981 8.050 7.970 8.030 15,000 +0.15(+1.93%)
Oct 06, 2003 7.830 8.000 7.770 7.878 5,400 -0.02(-0.29%)
Oct 03, 2003 7.890 8.040 7.870 7.901 3,629 -0.06(-0.74%)
Oct 02, 2003 8.040 8.050 7.960 7.960 8,200 +0.00(+0.00%)
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.