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

Unilever Plc ADR (NY: UL )

54.75 +0.68 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.950 8.003 7.931 7.984 915,112 -0.04(-0.47%)
Sep 29, 2005 7.958 8.035 7.944 8.022 738,259 +0.01(+0.07%)
Sep 28, 2005 8.020 8.031 7.980 8.016 1,001,776 +0.03(+0.33%)
Sep 27, 2005 7.986 8.003 7.958 7.990 886,909 -0.07(-0.84%)
Sep 26, 2005 8.030 8.079 8.018 8.058 440,957 +0.10(+1.21%)
Sep 23, 2005 7.961 7.977 7.910 7.961 485,318 +0.03(+0.41%)
Sep 22, 2005 7.914 7.941 7.873 7.929 750,010 -0.02(-0.19%)
Sep 21, 2005 8.016 8.022 7.920 7.944 626,036 -0.04(-0.52%)
Sep 20, 2005 8.022 8.062 7.975 7.986 838,143 -0.05(-0.64%)
Sep 19, 2005 8.109 8.113 8.011 8.037 1,258,536 +0.06(+0.81%)
Sep 16, 2005 7.975 7.999 7.909 7.973 416,868 +0.11(+1.37%)
Sep 15, 2005 7.844 7.888 7.835 7.865 387,196 -0.02(-0.29%)
Sep 14, 2005 7.944 7.960 7.873 7.888 502,357 -0.04(-0.52%)
Sep 13, 2005 7.903 7.956 7.901 7.929 860,470 +0.05(+0.62%)
Sep 12, 2005 7.854 7.905 7.833 7.880 485,905 -0.02(-0.22%)
Sep 09, 2005 7.886 7.907 7.863 7.897 442,426 +0.02(+0.24%)
Sep 08, 2005 7.914 7.926 7.869 7.878 622,805 -0.03(-0.41%)
Sep 07, 2005 7.912 7.927 7.878 7.910 530,265 +0.06(+0.75%)
Sep 06, 2005 7.812 7.869 7.808 7.852 740,903 +0.02(+0.27%)
Sep 02, 2005 7.825 7.848 7.816 7.831 651,301 +0.04(+0.51%)
Sep 01, 2005 7.723 7.793 7.721 7.791 892,197 +0.11(+1.38%)
Aug 31, 2005 7.596 7.685 7.589 7.685 653,357 +0.12(+1.55%)
Aug 30, 2005 7.555 7.576 7.540 7.568 541,723 -0.05(-0.65%)
Aug 29, 2005 7.578 7.623 7.530 7.617 508,820 +0.05(+0.73%)
Aug 26, 2005 7.608 7.621 7.549 7.562 472,979 -0.02(-0.27%)
Aug 25, 2005 7.595 7.614 7.564 7.583 852,538 -0.01(-0.12%)
Aug 24, 2005 7.631 7.634 7.568 7.593 606,647 -0.08(-1.06%)
Aug 23, 2005 7.697 7.697 7.649 7.674 755,885 -0.05(-0.61%)
Aug 22, 2005 7.733 7.772 7.683 7.721 835,499 +0.13(+1.77%)
Aug 19, 2005 7.566 7.600 7.553 7.587 667,753 +0.02(+0.30%)
Aug 18, 2005 7.576 7.598 7.564 7.564 1,600,785 -0.13(-1.65%)
Aug 17, 2005 7.683 7.704 7.666 7.691 734,440 +0.01(+0.07%)
Aug 16, 2005 7.697 7.725 7.682 7.685 605,766 -0.06(-0.83%)
Aug 15, 2005 7.716 7.761 7.695 7.750 533,497 -0.01(-0.15%)
Aug 12, 2005 7.736 7.778 7.735 7.761 529,972 -0.08(-1.01%)
Aug 11, 2005 7.829 7.846 7.810 7.840 699,187 +0.05(+0.66%)
Aug 10, 2005 7.735 7.823 7.733 7.789 948,015 +0.09(+1.13%)
Aug 09, 2005 7.674 7.729 7.663 7.702 642,194 -0.00(-0.05%)
Aug 08, 2005 7.735 7.740 7.689 7.706 808,471 -0.05(-0.63%)
Aug 05, 2005 7.769 7.782 7.723 7.755 1,085,208 +0.00(+0.05%)
Aug 04, 2005 7.780 7.803 7.714 7.752 1,930,402 +0.28(+3.72%)
Aug 03, 2005 7.413 7.475 7.396 7.474 1,071,695 +0.05(+0.66%)
Aug 02, 2005 7.457 7.457 7.404 7.424 859,588 -0.02(-0.20%)
Aug 01, 2005 7.438 7.457 7.404 7.440 1,486,213 +0.06(+0.79%)
Jul 29, 2005 7.413 7.424 7.368 7.381 534,672 -0.04(-0.54%)
Jul 28, 2005 7.349 7.434 7.337 7.421 774,099 +0.12(+1.68%)
Jul 27, 2005 7.286 7.309 7.258 7.298 524,977 -0.03(-0.36%)
Jul 26, 2005 7.317 7.337 7.294 7.324 618,104 +0.03(+0.41%)
Jul 25, 2005 7.328 7.336 7.290 7.294 989,731 -0.08(-1.10%)
Jul 22, 2005 7.385 7.387 7.339 7.375 613,404 -0.05(-0.74%)
Jul 21, 2005 7.436 7.508 7.388 7.430 865,464 -0.09(-1.16%)
Jul 20, 2005 7.511 7.534 7.443 7.517 670,103 +0.00(+0.05%)
Jul 19, 2005 7.485 7.513 7.443 7.513 931,270 +0.08(+1.02%)
Jul 18, 2005 7.436 7.449 7.392 7.438 795,251 +0.03(+0.43%)
Jul 15, 2005 7.409 7.426 7.375 7.405 794,370 +0.02(+0.33%)
Jul 14, 2005 7.377 7.392 7.339 7.381 954,184 +0.02(+0.23%)
Jul 13, 2005 7.381 7.394 7.332 7.364 641,313 -0.10(-1.29%)
Jul 12, 2005 7.470 7.485 7.423 7.460 590,489 +0.07(+0.95%)
Jul 11, 2005 7.322 7.407 7.313 7.390 562,581 +0.08(+1.09%)
Jul 08, 2005 7.222 7.337 7.222 7.311 884,559 +0.09(+1.28%)
Jul 07, 2005 7.124 7.224 7.120 7.218 1,098,722 -0.07(-0.96%)
Jul 06, 2005 7.309 7.330 7.284 7.288 616,342 -0.03(-0.41%)
Jul 05, 2005 7.269 7.349 7.258 7.319 943,021 -0.03(-0.41%)
Jul 01, 2005 7.366 7.407 7.330 7.349 409,817 +0.00(+0.03%)
Jun 30, 2005 7.339 7.381 7.334 7.347 829,917 +0.00(+0.00%)
Jun 29, 2005 7.311 7.358 7.290 7.347 628,387 -0.05(-0.64%)
Jun 28, 2005 7.334 7.394 7.334 7.394 853,419 +0.02(+0.31%)
Jun 27, 2005 7.341 7.371 7.328 7.371 1,014,702 +0.06(+0.85%)
Jun 24, 2005 7.326 7.343 7.309 7.309 700,362 -0.03(-0.44%)
Jun 23, 2005 7.394 7.394 7.337 7.341 661,877 -0.07(-0.97%)
Jun 22, 2005 7.415 7.423 7.379 7.413 1,196,843 -0.04(-0.48%)
Jun 21, 2005 7.417 7.470 7.417 7.449 834,030 +0.05(+0.61%)
Jun 20, 2005 7.366 7.423 7.345 7.404 831,386 -0.08(-1.11%)
Jun 17, 2005 7.502 7.504 7.466 7.487 876,921 +0.03(+0.43%)
Jun 16, 2005 7.426 7.455 7.400 7.455 920,400 +0.03(+0.41%)
Jun 15, 2005 7.438 7.443 7.392 7.424 1,188,618 -0.01(-0.15%)
Jun 14, 2005 7.407 7.438 7.396 7.436 549,655 +0.01(+0.15%)
Jun 13, 2005 7.421 7.428 7.409 7.424 921,281 +0.00(+0.05%)
Jun 10, 2005 7.457 7.457 7.404 7.421 601,065 -0.10(-1.28%)
Jun 09, 2005 7.513 7.538 7.472 7.517 868,402 -0.01(-0.08%)
Jun 08, 2005 7.547 7.572 7.515 7.523 666,577 -0.00(-0.05%)
Jun 07, 2005 7.527 7.553 7.517 7.527 804,358 +0.09(+1.25%)
Jun 06, 2005 7.430 7.458 7.413 7.434 1,012,646 -0.07(-0.96%)
Jun 03, 2005 7.530 7.547 7.489 7.506 714,757 -0.05(-0.65%)
Jun 02, 2005 7.508 7.566 7.500 7.555 836,968 +0.05(+0.73%)
Jun 01, 2005 7.449 7.530 7.438 7.500 1,190,674 +0.04(+0.48%)
May 31, 2005 7.475 7.498 7.451 7.464 1,714,477 -0.22(-2.88%)
May 27, 2005 7.640 7.697 7.629 7.685 1,230,921 +0.01(+0.10%)
May 26, 2005 7.657 7.689 7.612 7.678 987,381 +0.02(+0.25%)
May 25, 2005 7.646 7.665 7.619 7.659 910,999 -0.02(-0.27%)
May 24, 2005 7.668 7.683 7.646 7.680 707,412 -0.05(-0.71%)
May 23, 2005 7.678 7.746 7.661 7.735 1,459,773 +0.11(+1.46%)
May 20, 2005 7.632 7.642 7.576 7.623 2,003,259 +0.09(+1.26%)
May 19, 2005 7.534 7.540 7.504 7.528 1,181,567 -0.07(-0.87%)
May 18, 2005 7.527 7.604 7.498 7.595 1,262,649 -0.14(-1.76%)
May 17, 2005 7.689 7.750 7.687 7.731 693,605 +0.00(+0.05%)
May 16, 2005 7.659 7.727 7.657 7.727 789,670 +0.05(+0.71%)
May 13, 2005 7.699 7.727 7.627 7.672 699,480 -0.02(-0.30%)
May 12, 2005 7.708 7.748 7.682 7.695 892,785 -0.07(-0.88%)
May 11, 2005 7.738 7.784 7.721 7.763 834,911 +0.01(+0.12%)
May 10, 2005 7.753 7.803 7.742 7.753 1,550,256 -0.02(-0.32%)
May 09, 2005 7.680 7.786 7.680 7.778 1,371,934 +0.10(+1.26%)
May 06, 2005 7.736 7.753 7.596 7.682 2,359,315 +0.21(+2.78%)
May 05, 2005 7.519 7.525 7.404 7.474 1,246,491 +0.07(+0.89%)
May 04, 2005 7.345 7.440 7.330 7.407 1,270,581 +0.13(+1.82%)
May 03, 2005 7.250 7.296 7.245 7.275 933,914 +0.02(+0.29%)
May 02, 2005 7.245 7.273 7.228 7.254 1,270,287 +0.00(+0.00%)
Apr 29, 2005 7.252 7.254 7.196 7.254 1,435,096 +0.05(+0.68%)
Apr 28, 2005 7.192 7.256 7.169 7.205 1,694,794 -0.12(-1.68%)
Apr 27, 2005 7.305 7.330 7.279 7.328 1,708,014 -0.03(-0.44%)
Apr 26, 2005 7.368 7.370 7.343 7.360 1,663,947 -0.10(-1.29%)
Apr 25, 2005 7.404 7.457 7.404 7.457 983,856 +0.05(+0.72%)
Apr 22, 2005 7.388 7.432 7.387 7.404 713,582 -0.06(-0.81%)
Apr 21, 2005 7.436 7.477 7.417 7.464 770,868 +0.05(+0.61%)
Apr 20, 2005 7.424 7.481 7.404 7.419 810,234 -0.11(-1.43%)
Apr 19, 2005 7.474 7.549 7.470 7.527 1,157,477 +0.05(+0.73%)
Apr 18, 2005 7.432 7.481 7.432 7.472 828,154 -0.04(-0.50%)
Apr 15, 2005 7.551 7.587 7.508 7.510 586,377 -0.01(-0.13%)
Apr 14, 2005 7.527 7.555 7.496 7.519 626,330 -0.05(-0.67%)
Apr 13, 2005 7.564 7.602 7.549 7.570 515,577 -0.02(-0.25%)
Apr 12, 2005 7.549 7.602 7.508 7.589 651,595 -0.01(-0.12%)
Apr 11, 2005 7.608 7.619 7.574 7.598 391,015 +0.01(+0.12%)
Apr 08, 2005 7.542 7.602 7.542 7.589 563,756 +0.01(+0.10%)
Apr 07, 2005 7.562 7.608 7.559 7.581 832,855 +0.04(+0.48%)
Apr 06, 2005 7.517 7.570 7.517 7.545 1,569,058 +0.00(+0.05%)
Apr 05, 2005 7.534 7.555 7.494 7.542 2,203,320 +0.13(+1.73%)
Apr 04, 2005 7.385 7.436 7.373 7.413 2,226,528 -0.08(-1.01%)
Apr 01, 2005 7.532 7.559 7.479 7.489 5,482,742 -0.08(-1.00%)
Mar 31, 2005 7.551 7.578 7.530 7.564 960,941 -0.03(-0.45%)
Mar 30, 2005 7.545 7.608 7.545 7.598 1,480,925 +0.18(+2.40%)
Mar 29, 2005 7.379 7.438 7.379 7.421 2,838,758 +0.09(+1.26%)
Mar 28, 2005 7.326 7.375 7.309 7.328 737,965 -0.03(-0.44%)
Mar 24, 2005 7.366 7.394 7.336 7.360 621,923 +0.12(+1.65%)
Mar 23, 2005 7.211 7.258 7.211 7.241 909,824 +0.06(+0.79%)
Mar 22, 2005 7.222 7.281 7.179 7.184 2,846,983 -0.15(-2.04%)
Mar 21, 2005 7.309 7.339 7.300 7.334 930,095 -0.06(-0.79%)
Mar 18, 2005 7.373 7.413 7.360 7.392 1,165,409 -0.02(-0.33%)
Mar 17, 2005 7.396 7.434 7.394 7.417 1,427,751 +0.04(+0.54%)
Mar 16, 2005 7.405 7.413 7.368 7.377 1,418,644 +0.01(+0.13%)
Mar 15, 2005 7.375 7.387 7.356 7.368 2,335,519 -0.02(-0.23%)
Mar 14, 2005 7.354 7.398 7.351 7.385 1,705,957 -0.05(-0.69%)
Mar 11, 2005 7.411 7.464 7.402 7.436 1,552,606 +0.02(+0.23%)
Mar 10, 2005 7.430 7.455 7.392 7.419 1,069,051 +0.07(+1.00%)
Mar 09, 2005 7.364 7.370 7.341 7.345 903,655 -0.04(-0.54%)
Mar 08, 2005 7.394 7.411 7.371 7.385 1,310,241 +0.01(+0.10%)
Mar 07, 2005 7.341 7.398 7.334 7.377 2,050,850 -0.02(-0.33%)
Mar 04, 2005 7.383 7.411 7.373 7.402 2,013,247 +0.02(+0.31%)
Mar 03, 2005 7.353 7.388 7.343 7.379 3,171,606 -0.02(-0.23%)
Mar 02, 2005 7.347 7.451 7.339 7.396 3,655,161 -0.02(-0.25%)
Mar 01, 2005 7.319 7.441 7.313 7.415 3,912,803 +0.08(+1.03%)
Feb 28, 2005 7.336 7.353 7.311 7.339 2,705,677 -0.00(-0.05%)
Feb 25, 2005 7.239 7.362 7.226 7.343 1,709,189 +0.09(+1.28%)
Feb 24, 2005 7.224 7.250 7.186 7.250 1,312,885 -0.04(-0.49%)
Feb 23, 2005 7.262 7.294 7.239 7.286 856,357 +0.03(+0.36%)
Feb 22, 2005 7.271 7.290 7.247 7.260 1,549,375 -0.05(-0.72%)
Feb 18, 2005 7.264 7.332 7.258 7.313 1,739,741 +0.04(+0.60%)
Feb 17, 2005 7.239 7.298 7.235 7.269 1,911,600 +0.00(+0.00%)
Feb 16, 2005 7.254 7.296 7.205 7.269 2,645,159 -0.06(-0.85%)
Feb 15, 2005 7.300 7.332 7.290 7.332 1,102,541 -0.04(-0.56%)
Feb 14, 2005 7.337 7.385 7.320 7.373 849,600 +0.04(+0.49%)
Feb 11, 2005 7.260 7.349 7.230 7.337 1,146,020 -0.00(-0.05%)
Feb 10, 2005 7.222 7.358 7.218 7.341 798,189 +0.01(+0.18%)
Feb 09, 2005 7.332 7.356 7.286 7.328 552,299 -0.03(-0.41%)
Feb 08, 2005 7.326 7.381 7.315 7.358 1,277,044 -0.05(-0.66%)
Feb 07, 2005 7.424 7.447 7.394 7.407 575,507 -0.04(-0.53%)
Feb 04, 2005 7.457 7.472 7.434 7.447 642,488 -0.09(-1.20%)
Feb 03, 2005 7.491 7.540 7.483 7.538 2,313,486 -0.01(-0.08%)
Feb 02, 2005 7.511 7.544 7.487 7.544 1,717,414 +0.26(+3.61%)
Feb 01, 2005 7.214 7.319 7.214 7.281 838,730 +0.04(+0.52%)
Jan 31, 2005 7.290 7.298 7.226 7.243 750,304 +0.05(+0.74%)
Jan 28, 2005 7.169 7.194 7.145 7.190 802,008 +0.10(+1.44%)
Jan 27, 2005 7.061 7.095 7.048 7.088 383,377 +0.01(+0.08%)
Jan 26, 2005 7.027 7.092 7.018 7.082 931,857 +0.16(+2.27%)
Jan 25, 2005 6.969 6.976 6.912 6.925 449,183 -0.02(-0.22%)
Jan 24, 2005 6.980 6.980 6.925 6.940 631,031 -0.04(-0.57%)
Jan 21, 2005 6.986 7.010 6.972 6.980 681,854 -0.02(-0.32%)
Jan 20, 2005 6.912 7.029 6.912 7.003 1,133,094 +0.01(+0.19%)
Jan 19, 2005 7.058 7.058 6.974 6.989 524,977 -0.09(-1.20%)
Jan 18, 2005 6.986 7.090 6.972 7.075 1,867,534 -0.16(-2.22%)
Jan 14, 2005 7.233 7.254 7.218 7.235 272,330 +0.03(+0.37%)
Jan 13, 2005 7.233 7.264 7.194 7.209 304,058 -0.08(-1.09%)
Jan 12, 2005 7.288 7.301 7.247 7.288 381,908 +0.02(+0.23%)
Jan 11, 2005 7.243 7.275 7.241 7.271 581,382 +0.03(+0.44%)
Jan 10, 2005 7.231 7.256 7.220 7.239 362,519 -0.02(-0.23%)
Jan 07, 2005 7.332 7.332 7.226 7.256 594,896 -0.06(-0.88%)
Jan 06, 2005 7.305 7.328 7.286 7.320 947,427 -0.05(-0.72%)
Jan 05, 2005 7.392 7.421 7.371 7.373 563,168 -0.00(-0.05%)
Jan 04, 2005 7.440 7.470 7.356 7.377 803,771 -0.05(-0.69%)
Jan 03, 2005 7.466 7.472 7.423 7.428 659,233 -0.05(-0.61%)
Dec 31, 2004 7.513 7.515 7.470 7.474 519,983 -0.04(-0.58%)
Dec 30, 2004 7.492 7.544 7.485 7.517 389,840 +0.01(+0.18%)
Dec 29, 2004 7.441 7.511 7.441 7.504 884,559 -0.02(-0.30%)
Dec 28, 2004 7.517 7.530 7.502 7.527 392,191 +0.01(+0.13%)
Dec 27, 2004 7.479 7.525 7.472 7.517 519,396 +0.09(+1.15%)
Dec 23, 2004 7.424 7.438 7.394 7.432 642,488 +0.10(+1.31%)
Dec 22, 2004 7.315 7.337 7.300 7.336 704,181 +0.04(+0.54%)
Dec 21, 2004 7.279 7.300 7.247 7.296 421,274 -0.04(-0.49%)
Dec 20, 2004 7.337 7.347 7.269 7.332 820,516 +0.12(+1.73%)
Dec 17, 2004 7.211 7.237 7.192 7.207 677,153 -0.06(-0.81%)
Dec 16, 2004 7.239 7.296 7.226 7.266 789,082 -0.02(-0.26%)
Dec 15, 2004 7.262 7.284 7.233 7.284 794,076 +0.09(+1.24%)
Dec 14, 2004 7.184 7.214 7.165 7.196 419,512 -0.01(-0.16%)
Dec 13, 2004 7.162 7.207 7.137 7.207 878,684 +0.15(+2.17%)
Dec 10, 2004 7.020 7.063 7.008 7.054 685,379 -0.09(-1.19%)
Dec 09, 2004 7.054 7.139 6.997 7.139 1,038,792 +0.04(+0.61%)
Dec 08, 2004 7.086 7.122 7.069 7.095 993,844 -0.01(-0.11%)
Dec 07, 2004 7.139 7.160 7.093 7.103 557,586 -0.00(-0.03%)
Dec 06, 2004 7.097 7.124 7.069 7.105 450,358 -0.03(-0.40%)
Dec 03, 2004 7.143 7.163 7.105 7.133 413,636 +0.00(+0.03%)
Dec 02, 2004 7.141 7.150 7.114 7.131 456,234 +0.04(+0.61%)
Dec 01, 2004 7.012 7.103 7.008 7.088 595,777 +0.09(+1.27%)
Nov 30, 2004 7.037 7.037 6.969 6.999 493,250 -0.05(-0.64%)
Nov 29, 2004 7.084 7.101 7.012 7.044 568,750 -0.02(-0.29%)
Nov 26, 2004 7.010 7.076 7.010 7.065 468,279 +0.12(+1.74%)
Nov 24, 2004 6.919 6.969 6.912 6.944 926,569 +0.04(+0.52%)
Nov 23, 2004 6.901 6.921 6.870 6.908 629,855 +0.01(+0.08%)
Nov 22, 2004 6.851 6.916 6.831 6.902 586,670 +0.04(+0.58%)
Nov 19, 2004 6.918 6.921 6.859 6.863 658,645 -0.03(-0.49%)
Nov 18, 2004 6.910 6.935 6.878 6.897 881,915 +0.02(+0.27%)
Nov 17, 2004 6.870 6.906 6.865 6.878 974,455 +0.01(+0.19%)
Nov 16, 2004 6.832 6.891 6.832 6.865 443,895 -0.01(-0.14%)
Nov 15, 2004 6.874 6.887 6.836 6.874 718,576 -0.01(-0.17%)
Nov 12, 2004 6.810 6.885 6.798 6.885 792,020 +0.08(+1.17%)
Nov 11, 2004 6.744 6.815 6.740 6.806 606,060 +0.09(+1.27%)
Nov 10, 2004 6.717 6.742 6.685 6.721 713,582 +0.05(+0.77%)
Nov 09, 2004 6.683 6.698 6.657 6.670 472,979 -0.07(-1.04%)
Nov 08, 2004 6.719 6.757 6.715 6.740 658,645 -0.00(-0.06%)
Nov 05, 2004 6.681 6.761 6.664 6.744 1,027,922 +0.04(+0.65%)
Nov 04, 2004 6.602 6.700 6.579 6.700 812,290 +0.10(+1.55%)
Nov 03, 2004 6.596 6.619 6.564 6.598 961,235 +0.02(+0.26%)
Nov 02, 2004 6.587 6.636 6.573 6.581 818,753 +0.05(+0.78%)
Nov 01, 2004 6.539 6.555 6.517 6.530 808,177 +0.08(+1.29%)
Oct 29, 2004 6.452 6.458 6.418 6.447 1,404,249 -0.02(-0.26%)
Oct 28, 2004 6.441 6.486 6.403 6.464 897,192 +0.12(+1.82%)
Oct 27, 2004 6.273 6.375 6.241 6.348 1,229,746 -0.03(-0.47%)
Oct 26, 2004 6.326 6.381 6.267 6.379 1,145,139 +0.16(+2.55%)
Oct 25, 2004 6.233 6.237 6.193 6.220 778,800 +0.02(+0.24%)
Oct 22, 2004 6.244 6.261 6.205 6.205 1,331,393 -0.11(-1.77%)
Oct 21, 2004 6.261 6.335 6.254 6.316 866,639 +0.04(+0.60%)
Oct 20, 2004 6.250 6.278 6.224 6.278 1,629,282 -0.02(-0.36%)
Oct 19, 2004 6.305 6.318 6.288 6.301 1,564,651 +0.03(+0.48%)
Oct 18, 2004 6.269 6.288 6.241 6.271 1,249,723 +0.01(+0.15%)
Oct 15, 2004 6.244 6.286 6.225 6.261 1,833,456 +0.03(+0.55%)
Oct 14, 2004 6.227 6.248 6.220 6.227 1,312,885 +0.02(+0.37%)
Oct 13, 2004 6.203 6.218 6.174 6.205 2,072,002 -0.03(-0.42%)
Oct 12, 2004 6.125 6.237 6.118 6.231 2,517,367 -0.03(-0.42%)
Oct 11, 2004 6.244 6.294 6.233 6.258 801,127 -0.04(-0.69%)
Oct 08, 2004 6.305 6.339 6.290 6.301 713,875 +0.04(+0.66%)
Oct 07, 2004 6.295 6.295 6.246 6.260 626,918 -0.01(-0.21%)
Oct 06, 2004 6.258 6.288 6.246 6.273 576,976 -0.00(-0.06%)
Oct 05, 2004 6.288 6.295 6.260 6.277 718,282 +0.02(+0.33%)
Oct 04, 2004 6.295 6.295 6.246 6.256 1,466,530 -0.02(-0.39%)
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.