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, 2005 11.25 11.25 11.05 11.07 285,290 -0.29(-2.55%)
Sep 29, 2005 11.19 11.38 11.15 11.36 74,693 +0.38(+3.46%)
Sep 28, 2005 10.90 11.05 10.90 10.98 25,312 -0.03(-0.27%)
Sep 27, 2005 11.11 11.17 10.91 11.01 54,520 -0.10(-0.90%)
Sep 26, 2005 10.83 11.11 10.83 11.11 16,972 +0.18(+1.65%)
Sep 23, 2005 10.93 11.03 10.77 10.93 14,063 +0.00(+0.00%)
Sep 22, 2005 10.93 11.04 10.80 10.93 15,786 -0.19(-1.71%)
Sep 21, 2005 11.10 11.16 11.08 11.12 17,774 +0.01(+0.09%)
Sep 20, 2005 10.82 11.24 10.82 11.11 43,954 +0.95(+9.35%)
Sep 19, 2005 10.21 10.28 10.14 10.16 26,153 -0.14(-1.36%)
Sep 16, 2005 10.19 10.34 10.19 10.30 288,702 -0.01(-0.10%)
Sep 15, 2005 10.25 10.39 10.25 10.31 27,811 +0.22(+2.18%)
Sep 14, 2005 10.13 10.19 10.07 10.09 13,500 +0.04(+0.41%)
Sep 13, 2005 10.10 10.10 10.02 10.05 12,163 -0.08(-0.80%)
Sep 12, 2005 10.05 10.21 10.05 10.13 22,874 +0.04(+0.40%)
Sep 09, 2005 9.940 10.12 9.940 10.09 25,388 +0.24(+2.44%)
Sep 08, 2005 10.00 10.00 9.820 9.850 17,065 -0.15(-1.50%)
Sep 07, 2005 9.950 10.11 9.910 10.00 241,386 -0.15(-1.48%)
Sep 06, 2005 10.10 10.16 10.04 10.15 41,699 -0.02(-0.20%)
Sep 02, 2005 10.06 10.21 10.06 10.17 238,091 +0.02(+0.20%)
Sep 01, 2005 10.15 10.15 9.960 10.15 68,247 +0.01(+0.10%)
Aug 31, 2005 9.910 10.14 9.910 10.14 18,936 +0.31(+3.15%)
Aug 30, 2005 9.930 9.930 9.800 9.830 35,369 -0.12(-1.21%)
Aug 29, 2005 9.900 9.980 9.900 9.950 10,707 +0.00(+0.00%)
Aug 26, 2005 9.900 10.03 9.900 9.950 205,321 -0.04(-0.40%)
Aug 25, 2005 9.940 9.990 9.860 9.990 21,468 +0.12(+1.22%)
Aug 24, 2005 9.830 9.970 9.830 9.870 21,601 +0.02(+0.20%)
Aug 23, 2005 9.917 9.950 9.820 9.850 8,988 -0.01(-0.10%)
Aug 22, 2005 9.660 9.860 9.660 9.860 10,204 +0.21(+2.18%)
Aug 19, 2005 9.750 9.770 9.630 9.650 221,324 -0.09(-0.88%)
Aug 18, 2005 9.700 9.736 9.640 9.736 37,745 +0.06(+0.58%)
Aug 17, 2005 9.695 9.728 9.600 9.680 302,734 -0.05(-0.51%)
Aug 16, 2005 9.720 9.730 9.650 9.730 30,412 -0.01(-0.10%)
Aug 15, 2005 9.710 9.800 9.670 9.740 50,016 +0.01(+0.10%)
Aug 12, 2005 9.660 9.830 9.610 9.730 457,314 -0.01(-0.10%)
Aug 11, 2005 9.710 9.850 9.700 9.740 140,619 +0.17(+1.78%)
Aug 10, 2005 9.580 9.690 9.410 9.570 975,608 +0.21(+2.24%)
Aug 09, 2005 9.220 9.460 9.220 9.360 713,418 +0.16(+1.74%)
Aug 08, 2005 9.260 9.280 9.130 9.200 371,724 +0.07(+0.77%)
Aug 05, 2005 9.180 9.300 9.100 9.130 51,297 -0.10(-1.08%)
Aug 04, 2005 9.250 9.300 9.220 9.230 19,605 -0.02(-0.22%)
Aug 03, 2005 9.270 9.310 9.210 9.250 273,552 -0.11(-1.18%)
Aug 02, 2005 9.250 9.400 9.250 9.360 68,487 +0.09(+0.97%)
Aug 01, 2005 9.360 10.18 9.270 9.270 28,983 +0.00(+0.00%)
Jul 29, 2005 9.250 9.400 9.250 9.270 18,459 -0.13(-1.38%)
Jul 28, 2005 9.370 9.420 9.350 9.400 22,526 +0.03(+0.32%)
Jul 27, 2005 9.400 9.400 9.316 9.370 17,327 +0.06(+0.64%)
Jul 26, 2005 9.450 9.450 9.310 9.310 7,882 -0.16(-1.69%)
Jul 25, 2005 9.490 9.570 9.440 9.470 77,592 -0.09(-0.94%)
Jul 22, 2005 9.460 9.610 9.420 9.560 315,138 -0.04(-0.42%)
Jul 21, 2005 9.460 9.600 9.370 9.600 73,714 +0.22(+2.35%)
Jul 20, 2005 9.280 9.380 9.250 9.380 200,267 +0.00(+0.00%)
Jul 19, 2005 9.370 9.440 9.320 9.380 14,142 -0.06(-0.64%)
Jul 18, 2005 9.390 9.480 9.370 9.440 20,185 +0.04(+0.43%)
Jul 15, 2005 9.360 9.440 9.350 9.400 266,841 +0.00(+0.00%)
Jul 14, 2005 9.400 9.460 9.400 9.400 16,251 -0.01(-0.11%)
Jul 13, 2005 9.400 9.430 9.340 9.410 345,043 -0.12(-1.26%)
Jul 12, 2005 9.450 9.530 9.400 9.530 17,627 +0.01(+0.11%)
Jul 11, 2005 9.490 9.580 9.490 9.520 12,578 +0.09(+0.95%)
Jul 08, 2005 9.450 9.520 9.410 9.430 198,683 -0.09(-0.95%)
Jul 07, 2005 9.440 9.520 9.290 9.520 20,665 +0.01(+0.11%)
Jul 06, 2005 9.630 9.640 9.500 9.510 159,858 -0.15(-1.55%)
Jul 05, 2005 9.680 9.730 9.580 9.660 16,400 -0.11(-1.13%)
Jul 01, 2005 9.790 9.850 9.700 9.770 58,700 +0.06(+0.62%)
Jun 30, 2005 9.710 9.810 9.660 9.710 14,389 -0.01(-0.10%)
Jun 29, 2005 9.760 9.860 9.720 9.720 18,891 -0.11(-1.12%)
Jun 28, 2005 9.650 9.830 9.620 9.830 10,946 +0.11(+1.13%)
Jun 27, 2005 9.600 9.810 9.600 9.720 23,990 -0.23(-2.31%)
Jun 24, 2005 9.860 9.980 9.860 9.950 52,217 +0.11(+1.12%)
Jun 23, 2005 9.820 9.990 9.820 9.840 112,133 -0.05(-0.51%)
Jun 22, 2005 9.940 9.960 9.880 9.890 50,596 -0.10(-1.00%)
Jun 21, 2005 9.900 10.05 9.880 9.990 25,598 +0.04(+0.40%)
Jun 20, 2005 9.910 10.00 9.890 9.950 94,402 +0.12(+1.22%)
Jun 17, 2005 9.670 9.950 8.150 9.830 427,231 +0.04(+0.41%)
Jun 16, 2005 9.700 9.850 9.700 9.790 4,593 -0.02(-0.20%)
Jun 15, 2005 9.690 9.820 9.690 9.810 200,386 +0.11(+1.13%)
Jun 14, 2005 9.730 9.730 9.620 9.700 19,821 +0.04(+0.41%)
Jun 13, 2005 9.680 9.680 9.620 9.660 7,994 -0.09(-0.92%)
Jun 10, 2005 9.750 9.950 9.740 9.750 122,076 +0.08(+0.83%)
Jun 09, 2005 9.820 9.820 9.670 9.670 81,159 -0.24(-2.42%)
Jun 08, 2005 9.950 9.950 9.860 9.910 246,534 +0.01(+0.10%)
Jun 07, 2005 9.690 10.02 9.690 9.900 116,035 +0.10(+1.01%)
Jun 06, 2005 9.820 9.850 9.770 9.801 6,203 -0.02(-0.19%)
Jun 03, 2005 9.790 9.840 9.730 9.820 143,028 +0.10(+1.03%)
Jun 02, 2005 9.750 9.840 9.690 9.720 49,189 -0.06(-0.63%)
Jun 01, 2005 9.790 9.900 9.680 9.782 239,704 -0.12(-1.19%)
May 31, 2005 9.830 9.990 9.830 9.900 110,375 +0.03(+0.30%)
May 27, 2005 9.640 9.890 9.590 9.870 128,647 +0.13(+1.33%)
May 26, 2005 9.690 9.790 9.690 9.740 8,987 +0.06(+0.62%)
May 25, 2005 9.590 9.690 9.590 9.680 256,663 +0.03(+0.31%)
May 24, 2005 9.560 9.770 9.560 9.650 31,800 -0.01(-0.10%)
May 23, 2005 9.530 9.710 9.530 9.660 22,761 +0.21(+2.22%)
May 20, 2005 9.540 9.540 9.410 9.450 139,845 -0.15(-1.56%)
May 19, 2005 9.650 9.690 9.570 9.600 18,924 -0.15(-1.54%)
May 18, 2005 9.700 9.750 9.550 9.750 226,200 +0.10(+1.04%)
May 17, 2005 9.700 9.700 9.630 9.650 217,756 -0.10(-1.03%)
May 16, 2005 9.651 9.750 9.651 9.750 8,016 -0.04(-0.41%)
May 13, 2005 9.900 9.900 9.750 9.790 127,016 +0.15(+1.56%)
May 12, 2005 9.630 9.770 9.590 9.640 17,180 -0.15(-1.53%)
May 11, 2005 9.760 9.990 9.640 9.790 168,429 +0.01(+0.10%)
May 10, 2005 9.900 9.920 9.780 9.780 39,528 -0.20(-2.00%)
May 09, 2005 10.19 10.19 9.950 9.980 14,585 +0.00(+0.00%)
May 06, 2005 9.930 10.08 9.930 9.980 232,047 +0.10(+1.01%)
May 05, 2005 9.790 9.910 9.720 9.880 716,861 -0.09(-0.90%)
May 04, 2005 9.630 9.970 9.630 9.970 177,738 +0.16(+1.63%)
May 03, 2005 9.760 9.880 9.760 9.810 71,766 +0.00(+0.00%)
May 02, 2005 9.650 9.850 9.650 9.810 100,994 +0.04(+0.41%)
Apr 29, 2005 9.520 9.900 9.520 9.770 17,560 +0.17(+1.77%)
Apr 28, 2005 9.660 9.700 9.560 9.600 26,983 -0.15(-1.54%)
Apr 27, 2005 9.710 9.890 9.690 9.750 260,705 +0.08(+0.83%)
Apr 26, 2005 9.760 9.760 9.630 9.670 32,786 -0.18(-1.83%)
Apr 25, 2005 9.780 9.850 9.710 9.850 34,595 +0.17(+1.76%)
Apr 22, 2005 9.730 9.750 9.580 9.680 208,316 +0.04(+0.41%)
Apr 21, 2005 9.550 9.720 9.510 9.640 213,345 -0.01(-0.10%)
Apr 20, 2005 9.790 9.790 9.620 9.650 225,886 -0.07(-0.72%)
Apr 19, 2005 9.500 9.720 9.500 9.720 78,451 +0.18(+1.89%)
Apr 18, 2005 9.750 9.750 9.510 9.540 66,901 -0.23(-2.35%)
Apr 15, 2005 9.780 9.950 9.700 9.770 544,710 -0.02(-0.20%)
Apr 14, 2005 9.840 9.900 9.710 9.790 51,245 -0.25(-2.49%)
Apr 13, 2005 9.940 10.09 9.940 10.04 114,966 +0.05(+0.50%)
Apr 12, 2005 9.950 10.00 9.630 9.990 115,559 -0.04(-0.40%)
Apr 11, 2005 10.05 10.10 9.980 10.03 66,891 -0.13(-1.28%)
Apr 08, 2005 10.13 10.17 10.10 10.16 239,491 +0.07(+0.69%)
Apr 07, 2005 10.12 10.15 10.04 10.09 26,773 -0.01(-0.10%)
Apr 06, 2005 10.09 10.11 10.05 10.10 311,259 +0.09(+0.90%)
Apr 05, 2005 9.960 10.08 9.960 10.01 23,850 +0.09(+0.91%)
Apr 04, 2005 9.830 9.940 9.790 9.920 139,434 +0.02(+0.20%)
Apr 01, 2005 9.890 10.02 9.830 9.900 105,442 +0.10(+1.02%)
Mar 31, 2005 9.790 9.970 9.670 9.800 47,511 -0.16(-1.61%)
Mar 30, 2005 9.822 9.990 9.800 9.961 165,790 +0.15(+1.54%)
Mar 29, 2005 9.970 9.970 9.810 9.810 310,584 -0.27(-2.68%)
Mar 28, 2005 9.970 10.11 9.960 10.08 19,636 +0.08(+0.80%)
Mar 24, 2005 10.02 10.19 9.910 10.00 14,387 -0.08(-0.79%)
Mar 23, 2005 10.05 10.14 10.05 10.08 114,503 -0.05(-0.49%)
Mar 22, 2005 10.35 10.35 10.13 10.13 58,667 -0.23(-2.22%)
Mar 21, 2005 10.23 10.37 10.23 10.36 23,232 -0.03(-0.29%)
Mar 18, 2005 10.29 10.39 10.24 10.39 187,316 +0.02(+0.19%)
Mar 17, 2005 10.50 10.50 10.24 10.37 11,099 +0.11(+1.07%)
Mar 16, 2005 10.36 10.45 10.26 10.26 68,312 -0.20(-1.91%)
Mar 15, 2005 10.40 10.48 10.33 10.46 21,439 -0.02(-0.19%)
Mar 14, 2005 10.50 10.52 10.40 10.48 84,993 -0.08(-0.76%)
Mar 11, 2005 10.52 10.63 10.52 10.56 23,919 -0.06(-0.56%)
Mar 10, 2005 10.52 10.62 10.43 10.62 16,935 +0.05(+0.47%)
Mar 09, 2005 10.54 10.63 10.54 10.57 89,331 +0.03(+0.28%)
Mar 08, 2005 10.52 10.54 10.40 10.54 60,202 -0.06(-0.57%)
Mar 07, 2005 10.57 10.64 10.57 10.60 11,731 -0.03(-0.28%)
Mar 04, 2005 10.59 10.64 10.59 10.63 37,028 +0.16(+1.53%)
Mar 03, 2005 10.50 10.56 10.41 10.47 44,064 +0.06(+0.58%)
Mar 02, 2005 10.31 10.44 10.31 10.41 15,629 +0.12(+1.17%)
Mar 01, 2005 10.30 10.38 10.29 10.29 16,532 +0.04(+0.39%)
Feb 28, 2005 10.21 10.27 10.18 10.25 34,597 +0.11(+1.08%)
Feb 25, 2005 10.10 10.14 10.05 10.14 13,043 +0.10(+1.00%)
Feb 24, 2005 9.990 10.04 9.960 10.04 15,904 +0.07(+0.70%)
Feb 23, 2005 9.980 10.03 9.890 9.970 181,587 -0.09(-0.89%)
Feb 22, 2005 10.15 10.15 10.01 10.06 14,470 +0.00(+0.00%)
Feb 18, 2005 10.05 10.11 10.01 10.06 9,853 +0.37(+3.82%)
Feb 17, 2005 9.800 9.890 9.690 9.690 29,099 -0.08(-0.82%)
Feb 16, 2005 9.780 9.910 9.710 9.770 28,398 -0.18(-1.81%)
Feb 15, 2005 9.950 9.980 9.840 9.950 46,361 +0.25(+2.58%)
Feb 14, 2005 9.860 9.940 9.700 9.700 184,278 -0.19(-1.92%)
Feb 11, 2005 9.690 9.920 9.690 9.890 17,817 +0.08(+0.82%)
Feb 10, 2005 9.800 9.910 9.700 9.810 80,146 +0.05(+0.51%)
Feb 09, 2005 9.750 9.773 9.700 9.760 160,017 +0.01(+0.10%)
Feb 08, 2005 9.850 9.850 9.740 9.750 29,831 -0.15(-1.52%)
Feb 07, 2005 9.860 9.950 9.860 9.900 53,290 -0.03(-0.30%)
Feb 04, 2005 9.910 10.03 9.760 9.930 229,764 -0.14(-1.39%)
Feb 03, 2005 10.10 10.15 9.940 10.07 116,080 -0.08(-0.79%)
Feb 02, 2005 10.16 10.22 10.09 10.15 376,626 +0.15(+1.50%)
Feb 01, 2005 10.09 10.09 9.940 10.00 44,939 -0.21(-2.06%)
Jan 31, 2005 10.10 10.21 10.10 10.21 29,389 +0.18(+1.79%)
Jan 28, 2005 10.14 10.14 9.920 10.03 121,081 -0.19(-1.86%)
Jan 27, 2005 10.26 10.26 10.14 10.22 24,783 -0.03(-0.29%)
Jan 26, 2005 10.13 10.29 10.13 10.25 180,190 +0.10(+0.98%)
Jan 25, 2005 10.05 10.22 10.05 10.15 37,819 +0.09(+0.90%)
Jan 24, 2005 9.950 10.10 9.950 10.06 31,296 +0.02(+0.20%)
Jan 21, 2005 9.930 10.08 9.930 10.04 188,887 +0.22(+2.24%)
Jan 20, 2005 10.01 10.01 9.820 9.820 146,883 -0.27(-2.69%)
Jan 19, 2005 10.05 10.18 10.05 10.09 97,267 +0.04(+0.41%)
Jan 18, 2005 9.970 10.05 9.960 10.05 27,768 -0.14(-1.37%)
Jan 14, 2005 10.23 10.29 10.14 10.19 178,721 +0.11(+1.09%)
Jan 13, 2005 10.25 10.25 10.00 10.08 35,441 -0.22(-2.14%)
Jan 12, 2005 10.21 10.32 10.20 10.30 128,322 +0.06(+0.59%)
Jan 11, 2005 10.12 10.28 10.11 10.24 43,948 +0.28(+2.81%)
Jan 10, 2005 9.880 9.970 9.850 9.960 9,078 +0.08(+0.81%)
Jan 07, 2005 9.910 9.920 9.840 9.880 175,828 +0.10(+1.02%)
Jan 06, 2005 9.810 9.870 9.780 9.780 138,298 +0.06(+0.62%)
Jan 05, 2005 9.860 9.870 9.700 9.720 80,724 +0.01(+0.10%)
Jan 04, 2005 9.850 9.910 9.700 9.710 214,661 -0.21(-2.12%)
Jan 03, 2005 9.960 9.970 9.850 9.920 1,016,629 +0.02(+0.20%)
Dec 31, 2004 9.764 10.00 9.764 9.900 14,201 +0.07(+0.71%)
Dec 30, 2004 9.810 9.890 9.810 9.830 32,800 +0.07(+0.72%)
Dec 29, 2004 9.700 9.760 9.650 9.760 102,200 -0.13(-1.31%)
Dec 28, 2004 9.810 9.890 9.800 9.890 133,000 +0.01(+0.10%)
Dec 27, 2004 9.840 9.880 9.694 9.880 115,800 +0.05(+0.51%)
Dec 23, 2004 9.480 9.830 9.480 9.830 20,300 +0.19(+1.97%)
Dec 22, 2004 9.710 9.750 9.520 9.640 68,500 -0.08(-0.82%)
Dec 21, 2004 9.500 9.720 9.500 9.720 11,900 +0.03(+0.31%)
Dec 20, 2004 9.700 9.710 9.620 9.690 201,200 +0.04(+0.42%)
Dec 17, 2004 9.670 9.670 9.600 9.649 13,400 +0.07(+0.72%)
Dec 16, 2004 9.580 9.660 9.520 9.580 55,300 +0.00(+0.00%)
Dec 15, 2004 9.430 9.590 9.430 9.580 200,200 +0.19(+2.02%)
Dec 14, 2004 9.410 9.430 9.340 9.390 29,600 +0.01(+0.11%)
Dec 13, 2004 9.340 9.380 9.300 9.380 147,700 +0.04(+0.43%)
Dec 10, 2004 9.260 9.360 9.260 9.340 67,300 -0.04(-0.43%)
Dec 09, 2004 9.330 9.380 9.300 9.380 163,400 -0.15(-1.57%)
Dec 08, 2004 9.450 9.540 9.450 9.530 50,400 +0.10(+1.06%)
Dec 07, 2004 9.600 9.600 9.430 9.430 37,800 -0.19(-1.98%)
Dec 06, 2004 9.750 9.750 9.571 9.620 90,100 -0.08(-0.82%)
Dec 03, 2004 9.650 9.700 9.560 9.700 100,500 -0.06(-0.61%)
Dec 02, 2004 9.770 9.810 9.750 9.760 195,900 +0.09(+0.93%)
Dec 01, 2004 9.640 9.800 9.610 9.670 119,800 +0.02(+0.21%)
Nov 30, 2004 9.560 9.670 9.500 9.650 10,700 +0.08(+0.84%)
Nov 29, 2004 9.500 9.610 9.500 9.570 69,600 +0.12(+1.27%)
Nov 26, 2004 9.330 9.450 9.330 9.450 132,500 +0.09(+0.96%)
Nov 24, 2004 9.310 9.360 9.310 9.360 70,700 +0.07(+0.75%)
Nov 23, 2004 9.329 9.330 9.220 9.290 15,500 -0.05(-0.54%)
Nov 22, 2004 9.310 9.340 9.260 9.340 21,800 -0.13(-1.37%)
Nov 19, 2004 9.510 9.560 9.430 9.470 264,200 +0.04(+0.42%)
Nov 18, 2004 9.410 9.440 9.410 9.430 204,600 -0.13(-1.36%)
Nov 17, 2004 9.441 9.590 9.441 9.560 6,300 +0.08(+0.84%)
Nov 16, 2004 9.500 9.500 9.400 9.480 28,900 -0.05(-0.52%)
Nov 15, 2004 9.490 9.540 9.470 9.530 49,300 +0.13(+1.38%)
Nov 12, 2004 9.350 9.400 9.330 9.400 7,900 +0.10(+1.08%)
Nov 11, 2004 9.170 9.300 9.170 9.300 105,200 +0.06(+0.65%)
Nov 10, 2004 9.270 9.270 9.100 9.240 21,200 -0.17(-1.81%)
Nov 09, 2004 9.430 9.430 9.350 9.410 30,600 -0.05(-0.53%)
Nov 08, 2004 9.490 9.490 9.430 9.460 101,400 -0.07(-0.73%)
Nov 05, 2004 9.500 9.590 9.460 9.530 16,600 +0.11(+1.17%)
Nov 04, 2004 9.400 9.470 9.200 9.420 77,100 -0.03(-0.32%)
Nov 03, 2004 9.120 9.490 9.120 9.450 15,500 +0.10(+1.07%)
Nov 02, 2004 9.300 9.400 9.190 9.350 41,100 +0.20(+2.19%)
Nov 01, 2004 9.100 9.170 9.070 9.150 30,100 +0.15(+1.67%)
Oct 29, 2004 8.990 9.060 8.960 9.000 75,300 +0.10(+1.12%)
Oct 28, 2004 8.840 8.950 8.840 8.900 61,500 -0.03(-0.34%)
Oct 27, 2004 8.850 8.950 8.800 8.930 32,600 -0.03(-0.33%)
Oct 26, 2004 8.850 8.970 8.850 8.960 64,300 +0.21(+2.40%)
Oct 25, 2004 8.770 8.820 8.750 8.750 77,700 -0.05(-0.57%)
Oct 22, 2004 8.880 8.920 8.800 8.800 70,500 -0.06(-0.68%)
Oct 21, 2004 8.800 8.880 8.700 8.860 10,300 +0.06(+0.68%)
Oct 20, 2004 8.800 8.800 8.680 8.800 75,200 -0.02(-0.23%)
Oct 19, 2004 8.950 8.980 8.820 8.820 86,100 -0.03(-0.34%)
Oct 18, 2004 8.700 8.930 8.700 8.850 11,500 +0.14(+1.61%)
Oct 15, 2004 8.750 8.760 8.690 8.710 59,000 -0.02(-0.23%)
Oct 14, 2004 8.880 8.880 8.711 8.730 45,300 -0.25(-2.78%)
Oct 13, 2004 9.000 9.000 8.920 8.980 28,500 +0.04(+0.45%)
Oct 12, 2004 9.000 9.000 8.890 8.940 74,400 +0.01(+0.11%)
Oct 11, 2004 9.000 9.000 8.920 8.930 38,000 +0.00(+0.00%)
Oct 08, 2004 8.930 8.969 8.920 8.930 23,500 +0.11(+1.25%)
Oct 07, 2004 8.860 8.920 8.810 8.820 38,000 -0.13(-1.45%)
Oct 06, 2004 8.970 8.990 8.820 8.950 97,700 -0.02(-0.22%)
Oct 05, 2004 8.900 8.980 8.900 8.970 7,900 +0.06(+0.67%)
Oct 04, 2004 9.000 9.000 8.890 8.910 28,800 -0.03(-0.34%)
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.