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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
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 (%)
Apr 28, 2006 6.095 6.162 6.012 6.012 63,184 -0.01(-0.13%)
Apr 27, 2006 5.831 6.057 5.831 6.019 59,069 +0.13(+2.17%)
Apr 26, 2006 5.831 5.982 5.816 5.891 185,305 +0.06(+1.03%)
Apr 25, 2006 5.944 5.944 5.778 5.831 101,944 -0.11(-1.78%)
Apr 24, 2006 6.223 6.223 5.801 5.936 99,157 -0.28(-4.48%)
Apr 21, 2006 6.351 6.351 6.004 6.215 110,971 -0.03(-0.48%)
Apr 20, 2006 6.049 6.471 6.034 6.245 80,175 +0.26(+4.28%)
Apr 19, 2006 5.831 5.989 5.816 5.989 108,050 +0.21(+3.65%)
Apr 18, 2006 5.869 5.951 5.778 5.778 115,351 -0.08(-1.29%)
Apr 17, 2006 5.944 5.989 5.786 5.854 52,034 -0.08(-1.27%)
Apr 13, 2006 5.951 6.012 5.914 5.929 98,228 -0.02(-0.38%)
Apr 12, 2006 5.786 5.974 5.725 5.951 86,679 +0.17(+3.00%)
Apr 11, 2006 5.929 5.929 5.778 5.778 84,290 -0.11(-1.92%)
Apr 10, 2006 5.944 6.057 5.876 5.891 106,192 -0.05(-0.76%)
Apr 07, 2006 5.959 6.095 5.936 5.936 119,731 -0.10(-1.62%)
Apr 06, 2006 6.140 6.155 5.914 6.034 125,041 -0.13(-2.08%)
Apr 05, 2006 6.208 6.208 6.125 6.162 63,449 -0.02(-0.37%)
Apr 04, 2006 6.177 6.456 6.102 6.185 142,563 +0.03(+0.49%)
Apr 03, 2006 6.690 6.690 5.989 6.155 126,103 -0.53(-8.00%)
Mar 31, 2006 6.501 6.690 6.441 6.690 137,519 +0.08(+1.14%)
Mar 30, 2006 6.923 6.968 6.524 6.614 71,016 -0.30(-4.36%)
Mar 29, 2006 6.622 6.961 6.479 6.916 109,510 +0.02(+0.22%)
Mar 28, 2006 7.119 7.353 6.788 6.901 64,777 -0.21(-2.97%)
Mar 27, 2006 7.360 7.473 6.976 7.112 77,520 -0.15(-2.07%)
Mar 24, 2006 7.142 7.262 7.066 7.262 31,724 +0.14(+1.90%)
Mar 23, 2006 7.157 7.157 6.938 7.127 38,760 +0.02(+0.32%)
Mar 22, 2006 7.074 7.119 6.742 7.104 104,334 +0.02(+0.32%)
Mar 21, 2006 7.292 7.292 7.029 7.081 115,617 -0.16(-2.19%)
Mar 20, 2006 7.518 7.526 7.089 7.240 112,298 -0.35(-4.66%)
Mar 17, 2006 7.699 7.729 7.436 7.594 204,287 -0.03(-0.40%)
Mar 16, 2006 7.496 7.760 7.458 7.624 49,644 +0.16(+2.12%)
Mar 15, 2006 7.488 7.646 7.451 7.466 50,308 -0.10(-1.29%)
Mar 14, 2006 7.157 7.586 7.157 7.564 69,157 +0.38(+5.24%)
Mar 13, 2006 7.420 7.451 6.968 7.187 92,520 -0.19(-2.55%)
Mar 10, 2006 7.496 7.571 7.262 7.375 64,777 -0.19(-2.49%)
Mar 09, 2006 7.571 7.699 7.496 7.564 69,954 -0.01(-0.10%)
Mar 08, 2006 7.797 7.857 7.496 7.571 44,202 -0.24(-3.09%)
Mar 07, 2006 7.722 7.910 7.662 7.812 70,883 -0.03(-0.38%)
Mar 06, 2006 7.872 7.880 7.722 7.842 74,732 +0.05(+0.58%)
Mar 03, 2006 7.888 7.903 7.707 7.797 56,547 -0.11(-1.33%)
Mar 02, 2006 8.196 8.204 7.903 7.903 83,892 -0.25(-3.05%)
Mar 01, 2006 8.053 8.287 7.986 8.151 48,583 +0.16(+1.98%)
Feb 28, 2006 8.332 8.362 7.948 7.993 83,493 -0.34(-4.07%)
Feb 27, 2006 7.827 8.332 7.775 8.332 115,351 +0.49(+6.24%)
Feb 24, 2006 7.872 7.963 7.782 7.842 50,839 -0.07(-0.86%)
Feb 23, 2006 7.910 7.970 7.857 7.910 65,441 -0.01(-0.10%)
Feb 22, 2006 7.835 7.918 7.760 7.918 30,663 +0.11(+1.45%)
Feb 21, 2006 7.880 7.888 7.586 7.805 60,529 +0.00(+0.00%)
Feb 17, 2006 7.767 7.865 7.646 7.805 56,016 +0.06(+0.78%)
Feb 16, 2006 7.609 7.744 7.526 7.744 31,724 +0.19(+2.49%)
Feb 15, 2006 7.594 7.684 7.518 7.556 83,759 -0.04(-0.50%)
Feb 14, 2006 7.541 7.760 7.481 7.594 66,503 +0.13(+1.72%)
Feb 13, 2006 7.639 7.692 7.383 7.466 64,644 -0.19(-2.46%)
Feb 10, 2006 7.654 7.684 7.571 7.654 44,069 -0.03(-0.39%)
Feb 09, 2006 7.669 7.752 7.631 7.684 34,247 +0.02(+0.29%)
Feb 08, 2006 7.571 7.790 7.571 7.662 213,977 +0.02(+0.20%)
Feb 07, 2006 7.646 8.227 7.541 7.646 103,006 -0.08(-0.98%)
Feb 06, 2006 7.383 7.790 7.089 7.722 95,440 +0.38(+5.13%)
Feb 03, 2006 7.677 7.684 7.307 7.345 186,633 -0.40(-5.16%)
Feb 02, 2006 8.129 8.129 7.646 7.744 100,219 -0.38(-4.73%)
Feb 01, 2006 7.857 8.129 7.857 8.129 99,953 +0.20(+2.47%)
Jan 31, 2006 7.940 8.091 7.646 7.933 90,263 -0.01(-0.09%)
Jan 30, 2006 8.023 8.106 7.835 7.940 46,060 -0.08(-1.03%)
Jan 27, 2006 7.631 8.023 7.631 8.023 79,378 +0.32(+4.11%)
Jan 26, 2006 7.616 7.707 7.579 7.707 118,404 +0.10(+1.29%)
Jan 25, 2006 7.571 7.609 7.541 7.609 79,511 +0.03(+0.40%)
Jan 24, 2006 7.511 7.579 7.436 7.579 76,458 +0.07(+0.90%)
Jan 23, 2006 7.533 7.533 7.481 7.511 60,795 +0.01(+0.10%)
Jan 20, 2006 7.518 7.533 7.390 7.503 103,537 +0.01(+0.10%)
Jan 19, 2006 7.511 7.533 7.436 7.496 123,979 -0.02(-0.30%)
Jan 18, 2006 7.307 7.533 7.307 7.518 131,413 +0.17(+2.36%)
Jan 17, 2006 7.571 7.571 7.240 7.345 61,060 -0.30(-3.94%)
Jan 13, 2006 7.662 7.722 7.556 7.646 37,167 -0.01(-0.10%)
Jan 12, 2006 7.760 7.760 7.511 7.654 82,033 -0.11(-1.45%)
Jan 11, 2006 8.023 8.099 7.722 7.767 100,219 -0.20(-2.46%)
Jan 10, 2006 7.948 7.978 7.797 7.963 49,512 -0.11(-1.31%)
Jan 09, 2006 7.963 8.302 7.963 8.068 100,484 +0.18(+2.29%)
Jan 06, 2006 7.496 7.910 7.383 7.888 74,334 +0.40(+5.33%)
Jan 05, 2006 7.564 7.639 7.458 7.488 133,006 -0.05(-0.60%)
Jan 04, 2006 7.383 7.586 7.179 7.533 172,828 +0.15(+2.04%)
Jan 03, 2006 7.029 7.390 6.931 7.383 85,352 +0.43(+6.18%)
Dec 30, 2005 7.051 7.051 6.931 6.953 60,795 +0.02(+0.33%)
Dec 29, 2005 6.938 6.976 6.923 6.931 58,007 -0.02(-0.22%)
Dec 28, 2005 6.901 6.946 6.855 6.946 51,636 +0.05(+0.76%)
Dec 27, 2005 6.931 6.968 6.893 6.893 40,353 -0.05(-0.76%)
Dec 23, 2005 6.968 6.968 6.923 6.946 22,300 -0.02(-0.32%)
Dec 22, 2005 7.112 7.112 6.968 6.968 46,990 -0.07(-0.96%)
Dec 21, 2005 6.893 7.149 6.893 7.036 89,998 +0.22(+3.20%)
Dec 20, 2005 6.742 6.818 6.742 6.818 229,375 +0.05(+0.78%)
Dec 19, 2005 6.720 6.765 6.690 6.765 73,272 +0.05(+0.79%)
Dec 16, 2005 6.660 6.773 6.554 6.712 162,607 +0.05(+0.79%)
Dec 15, 2005 6.803 6.803 6.403 6.660 80,971 -0.16(-2.32%)
Dec 14, 2005 6.984 6.991 6.788 6.818 35,176 -0.17(-2.37%)
Dec 13, 2005 7.014 7.044 6.931 6.984 29,601 +0.05(+0.65%)
Dec 12, 2005 6.886 6.976 6.871 6.938 37,432 +0.13(+1.88%)
Dec 09, 2005 6.516 6.871 6.471 6.810 33,052 +0.24(+3.67%)
Dec 08, 2005 6.667 6.720 6.471 6.569 42,742 -0.09(-1.36%)
Dec 07, 2005 6.780 6.780 6.622 6.660 43,538 -0.17(-2.43%)
Dec 06, 2005 7.006 7.051 6.818 6.825 68,095 -0.17(-2.37%)
Dec 05, 2005 6.607 7.051 6.569 6.991 184,509 +0.44(+6.67%)
Dec 02, 2005 6.788 6.833 6.547 6.554 54,821 -0.24(-3.55%)
Dec 01, 2005 6.705 6.818 6.675 6.795 122,652 +0.10(+1.46%)
Nov 30, 2005 6.712 6.795 6.675 6.697 43,937 -0.02(-0.22%)
Nov 29, 2005 6.848 6.848 6.705 6.712 72,741 -0.13(-1.87%)
Nov 28, 2005 7.081 7.081 6.818 6.840 43,406 -0.25(-3.51%)
Nov 25, 2005 7.081 7.142 7.081 7.089 7,167 +0.00(+0.00%)
Nov 23, 2005 7.021 7.194 6.968 7.089 51,503 +0.12(+1.73%)
Nov 22, 2005 6.931 7.081 6.863 6.968 44,733 +0.02(+0.33%)
Nov 21, 2005 6.931 6.976 6.660 6.946 64,777 +0.15(+2.22%)
Nov 18, 2005 6.742 6.803 6.652 6.795 93,980 +0.19(+2.85%)
Nov 17, 2005 6.366 6.607 6.223 6.607 255,923 +0.25(+3.91%)
Nov 16, 2005 6.607 6.607 6.298 6.358 131,280 -0.25(-3.76%)
Nov 15, 2005 6.795 6.878 6.569 6.607 65,706 -0.20(-2.99%)
Nov 14, 2005 7.142 7.149 6.742 6.810 82,962 -0.23(-3.32%)
Nov 11, 2005 6.629 7.157 6.629 7.044 76,193 +0.04(+0.54%)
Nov 10, 2005 6.878 7.006 6.697 7.006 110,838 +0.12(+1.75%)
Nov 09, 2005 6.569 6.931 6.532 6.886 159,819 +0.39(+6.03%)
Nov 08, 2005 6.441 6.584 6.366 6.494 87,741 -0.02(-0.23%)
Nov 07, 2005 7.051 7.051 6.253 6.509 133,404 +0.17(+2.73%)
Nov 04, 2005 6.388 6.434 6.177 6.336 160,748 -0.02(-0.36%)
Nov 03, 2005 6.592 6.592 6.313 6.358 130,218 -0.26(-3.98%)
Nov 02, 2005 6.245 6.667 6.208 6.622 227,650 +0.38(+6.03%)
Nov 01, 2005 6.373 6.373 6.147 6.245 270,127 -0.05(-0.84%)
Oct 31, 2005 6.238 6.479 6.223 6.298 159,819 +0.14(+2.20%)
Oct 28, 2005 6.064 6.223 6.004 6.162 49,644 +0.13(+2.12%)
Oct 27, 2005 6.042 6.117 5.936 6.034 71,547 -0.03(-0.50%)
Oct 26, 2005 6.253 6.253 6.042 6.064 50,574 -0.19(-3.01%)
Oct 25, 2005 6.411 6.411 6.140 6.253 62,122 -0.15(-2.35%)
Oct 24, 2005 6.170 6.434 6.140 6.403 86,281 +0.23(+3.79%)
Oct 21, 2005 6.155 6.260 6.034 6.170 59,733 +0.02(+0.24%)
Oct 20, 2005 6.215 6.290 6.072 6.155 149,333 -0.11(-1.80%)
Oct 19, 2005 6.253 6.268 6.027 6.268 134,067 +0.00(+0.00%)
Oct 18, 2005 6.441 6.441 6.215 6.268 245,039 -0.17(-2.58%)
Oct 17, 2005 6.592 6.614 6.298 6.434 200,836 -0.01(-0.12%)
Oct 14, 2005 6.742 6.750 6.411 6.441 120,262 -0.30(-4.47%)
Oct 13, 2005 6.215 6.780 6.110 6.742 213,314 +0.54(+8.75%)
Oct 12, 2005 6.366 6.366 6.177 6.200 63,449 -0.16(-2.49%)
Oct 11, 2005 6.373 6.539 6.268 6.358 88,006 -0.09(-1.40%)
Oct 10, 2005 7.104 7.104 6.336 6.449 131,545 -0.28(-4.14%)
Oct 07, 2005 6.818 6.818 6.705 6.727 60,264 -0.02(-0.33%)
Oct 06, 2005 6.682 6.780 6.629 6.750 124,510 +0.08(+1.13%)
Oct 05, 2005 6.833 6.855 6.592 6.675 98,493 -0.16(-2.32%)
Oct 04, 2005 6.825 6.908 6.682 6.833 73,671 +0.15(+2.25%)
Oct 03, 2005 6.140 6.788 6.140 6.682 162,872 +0.57(+9.37%)
Sep 30, 2005 6.004 6.162 6.004 6.110 399,416 +0.11(+1.76%)
Sep 29, 2005 5.876 6.049 5.869 6.004 98,891 +0.11(+1.79%)
Sep 28, 2005 5.876 6.012 5.801 5.899 165,394 +0.06(+1.03%)
Sep 27, 2005 5.914 5.989 5.808 5.838 68,892 -0.09(-1.52%)
Sep 26, 2005 5.891 6.019 5.876 5.929 107,918 -0.02(-0.25%)
Sep 23, 2005 5.944 6.102 5.944 5.944 177,872 -0.13(-2.11%)
Sep 22, 2005 6.298 6.298 5.921 6.072 141,634 -0.22(-3.47%)
Sep 21, 2005 6.532 6.532 6.283 6.290 138,846 -0.28(-4.24%)
Sep 20, 2005 6.569 6.742 6.479 6.569 111,900 -0.05(-0.80%)
Sep 19, 2005 6.810 6.878 6.554 6.622 56,149 -0.17(-2.55%)
Sep 16, 2005 6.855 6.946 6.795 6.795 252,339 -0.02(-0.22%)
Sep 15, 2005 7.029 7.029 6.742 6.810 75,131 -0.24(-3.42%)
Sep 14, 2005 7.405 7.405 7.014 7.051 112,563 -0.33(-4.49%)
Sep 13, 2005 7.458 7.473 7.383 7.383 80,042 -0.07(-0.91%)
Sep 12, 2005 7.451 7.526 7.383 7.451 102,475 +0.00(+0.00%)
Sep 09, 2005 7.383 7.526 7.375 7.451 89,732 -0.01(-0.10%)
Sep 08, 2005 7.579 7.631 7.368 7.458 61,989 -0.20(-2.56%)
Sep 07, 2005 7.707 7.707 7.579 7.654 52,697 -0.03(-0.39%)
Sep 06, 2005 7.594 7.722 7.594 7.684 51,503 +0.09(+1.19%)
Sep 02, 2005 7.692 7.722 7.533 7.594 28,539 -0.10(-1.27%)
Sep 01, 2005 7.760 7.827 7.684 7.692 57,874 -0.11(-1.35%)
Aug 31, 2005 7.714 7.797 7.684 7.797 48,715 +0.09(+1.17%)
Aug 30, 2005 7.835 7.888 7.692 7.707 92,520 -0.13(-1.63%)
Aug 29, 2005 7.662 7.857 7.579 7.835 73,272 +0.17(+2.26%)
Aug 26, 2005 7.820 7.820 7.646 7.662 75,529 -0.16(-2.02%)
Aug 25, 2005 7.835 7.857 7.805 7.820 88,537 -0.01(-0.10%)
Aug 24, 2005 7.925 7.986 7.797 7.827 52,299 -0.09(-1.14%)
Aug 23, 2005 8.023 8.061 7.910 7.918 99,953 -0.05(-0.66%)
Aug 22, 2005 7.880 8.099 7.880 7.970 59,998 +0.08(+1.05%)
Aug 19, 2005 7.872 7.970 7.850 7.888 82,830 +0.05(+0.58%)
Aug 18, 2005 7.888 7.948 7.782 7.842 113,625 -0.11(-1.33%)
Aug 17, 2005 8.151 8.196 7.910 7.948 110,971 -0.23(-2.85%)
Aug 16, 2005 8.438 8.438 7.760 8.181 200,172 -0.28(-3.29%)
Aug 15, 2005 8.641 8.641 8.377 8.460 80,175 -0.17(-2.01%)
Aug 12, 2005 8.664 8.814 8.581 8.633 178,403 +0.01(+0.09%)
Aug 11, 2005 8.588 8.754 8.551 8.626 217,827 -0.04(-0.43%)
Aug 10, 2005 8.731 8.852 8.603 8.664 217,296 -0.05(-0.52%)
Aug 09, 2005 8.716 8.784 8.566 8.709 192,473 -0.01(-0.09%)
Aug 08, 2005 9.605 9.605 8.558 8.716 276,365 -0.89(-9.25%)
Aug 05, 2005 9.304 9.696 9.304 9.605 64,246 +0.32(+3.49%)
Aug 04, 2005 9.929 9.952 9.281 9.281 65,839 -0.63(-6.38%)
Aug 03, 2005 10.15 10.17 9.869 9.914 65,839 -0.31(-3.02%)
Aug 02, 2005 10.40 10.48 10.19 10.22 50,706 -0.17(-1.67%)
Aug 01, 2005 10.58 10.62 10.28 10.40 36,636 -0.15(-1.43%)
Jul 29, 2005 10.51 10.68 10.51 10.55 42,609 +0.00(+0.00%)
Jul 28, 2005 10.25 10.58 10.25 10.55 59,467 +0.34(+3.32%)
Jul 27, 2005 10.36 10.36 10.10 10.21 31,990 -0.08(-0.73%)
Jul 26, 2005 10.09 10.43 10.09 10.28 42,742 +0.17(+1.71%)
Jul 25, 2005 10.07 10.27 10.03 10.11 50,175 +0.05(+0.45%)
Jul 22, 2005 9.914 10.19 9.914 10.06 66,104 +0.14(+1.44%)
Jul 21, 2005 10.28 10.30 9.891 9.922 46,591 -0.32(-3.16%)
Jul 20, 2005 9.929 10.31 9.891 10.25 33,450 +0.35(+3.58%)
Jul 19, 2005 9.605 9.922 9.605 9.891 31,592 +0.17(+1.70%)
Jul 18, 2005 9.771 9.839 9.643 9.726 42,078 -0.05(-0.54%)
Jul 15, 2005 10.06 10.06 9.628 9.778 48,715 -0.29(-2.84%)
Jul 14, 2005 10.23 10.30 9.974 10.06 37,831 -0.11(-1.11%)
Jul 13, 2005 10.12 10.27 10.07 10.18 48,583 +0.06(+0.60%)
Jul 12, 2005 10.04 10.12 9.967 10.12 35,839 +0.07(+0.67%)
Jul 11, 2005 9.944 10.06 9.929 10.05 63,848 +0.09(+0.91%)
Jul 08, 2005 9.869 9.959 9.801 9.959 52,432 +0.04(+0.38%)
Jul 07, 2005 9.982 9.982 9.756 9.922 28,539 -0.14(-1.35%)
Jul 06, 2005 10.12 10.14 9.982 10.06 38,494 -0.06(-0.60%)
Jul 05, 2005 9.628 10.17 9.568 10.12 53,096 +0.49(+5.09%)
Jul 01, 2005 9.944 9.944 9.552 9.628 59,335 -0.32(-3.18%)
Jun 30, 2005 10.16 10.16 9.922 9.944 32,123 -0.26(-2.51%)
Jun 29, 2005 10.21 10.24 9.974 10.20 47,255 -0.02(-0.22%)
Jun 28, 2005 9.869 10.25 9.846 10.22 84,422 +0.39(+3.99%)
Jun 27, 2005 9.643 9.952 9.530 9.831 97,962 +0.25(+2.59%)
Jun 24, 2005 9.568 9.598 9.349 9.583 189,288 +0.00(+0.00%)
Jun 23, 2005 9.733 9.809 9.575 9.583 58,804 -0.14(-1.47%)
Jun 22, 2005 9.718 9.756 9.605 9.726 60,927 +0.05(+0.47%)
Jun 21, 2005 9.568 9.741 9.568 9.681 44,733 +0.11(+1.10%)
Jun 20, 2005 9.492 9.650 9.417 9.575 70,750 +0.10(+1.03%)
Jun 17, 2005 9.748 9.756 9.477 9.477 86,015 -0.14(-1.49%)
Jun 16, 2005 9.718 9.756 9.568 9.620 80,971 +0.00(+0.00%)
Jun 15, 2005 9.417 9.620 9.417 9.620 42,211 +0.26(+2.82%)
Jun 14, 2005 9.161 9.402 9.161 9.357 55,352 +0.20(+2.22%)
Jun 13, 2005 9.100 9.281 9.100 9.153 42,742 +0.05(+0.58%)
Jun 10, 2005 9.003 9.206 9.003 9.100 49,644 +0.15(+1.68%)
Jun 09, 2005 8.814 8.995 8.792 8.950 48,450 +0.16(+1.80%)
Jun 08, 2005 8.867 8.972 8.746 8.792 169,509 -0.07(-0.77%)
Jun 07, 2005 8.859 8.965 8.852 8.859 94,909 +0.00(+0.00%)
Jun 06, 2005 8.671 8.912 8.671 8.859 90,263 +0.20(+2.26%)
Jun 03, 2005 8.558 8.679 8.558 8.664 64,511 +0.17(+1.95%)
Jun 02, 2005 8.573 8.573 8.438 8.498 69,556 -0.05(-0.53%)
Jun 01, 2005 8.513 8.588 8.445 8.543 70,750 +0.05(+0.62%)
May 31, 2005 8.438 8.573 8.392 8.490 55,883 +0.08(+0.99%)
May 27, 2005 8.377 8.483 8.340 8.407 43,804 +0.12(+1.45%)
May 26, 2005 8.151 8.385 8.151 8.287 69,688 +0.19(+2.33%)
May 25, 2005 8.129 8.249 8.099 8.099 69,954 -0.01(-0.09%)
May 24, 2005 8.068 8.136 8.016 8.106 48,184 +0.05(+0.56%)
May 23, 2005 8.121 8.136 7.986 8.061 86,679 -0.05(-0.56%)
May 20, 2005 7.910 8.114 7.910 8.106 108,316 +0.19(+2.38%)
May 19, 2005 7.986 7.986 7.910 7.918 86,546 -0.05(-0.66%)
May 18, 2005 7.910 8.023 7.842 7.970 87,874 +0.14(+1.73%)
May 17, 2005 7.609 7.872 7.594 7.835 52,963 +0.30(+4.00%)
May 16, 2005 7.541 7.722 7.533 7.533 57,476 -0.01(-0.10%)
May 13, 2005 7.549 7.646 7.533 7.541 123,050 +0.01(+0.10%)
May 12, 2005 7.692 7.744 7.533 7.533 84,821 -0.15(-1.96%)
May 11, 2005 7.338 7.752 7.338 7.684 154,642 +0.42(+5.81%)
May 10, 2005 7.157 7.503 7.157 7.262 139,112 +0.11(+1.47%)
May 09, 2005 7.194 7.262 7.134 7.157 72,078 +0.11(+1.50%)
May 06, 2005 7.006 7.097 6.931 7.051 111,900 +0.05(+0.65%)
May 05, 2005 7.006 7.081 6.893 7.006 110,838 +0.01(+0.11%)
May 04, 2005 6.968 7.014 6.637 6.999 180,925 +0.26(+3.80%)
May 03, 2005 7.059 7.059 6.705 6.742 146,678 -0.24(-3.45%)
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.